Spot 1139.10
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.55 | 121.30 | 114.92 | — | — | 1025 | 47.1% | -0.02 | — | — | 0.46 | — |
| — | 103.95 | 116.35 | 110.15 | +0.98 | 46.3% | 1030 | 46.3% | -0.02 | 0.36 | 0.15 | 0.58 | — |
| — | 96.30 | 111.40 | 103.85 | +0.98 | 45.5% | 1035 | 45.5% | -0.02 | 0.35 | 0.05 | 0.65 | — |
| — | 93.25 | 103.45 | 98.35 | +0.98 | 44.6% | 1040 | 44.6% | -0.02 | 0.47 | 0.06 | 0.89 | — |
| — | 89.50 | 101.50 | 95.50 | +0.97 | 43.8% | 1045 | 43.8% | -0.03 | 0.47 | 0.31 | 0.63 | — |
| — | 83.80 | 93.45 | 88.62 | +0.97 | 43.0% | 1050 | 43.0% | -0.03 | 0.72 | 0.45 | 1.00 | — |
| — | 79.95 | 91.70 | 85.83 | +0.96 | 42.1% | 1055 | 42.1% | -0.04 | 0.71 | 0.09 | 1.33 | — |
| — | 73.50 | 83.70 | 78.60 | +0.95 | 41.3% | 1060 | 41.3% | -0.05 | 0.82 | 0.53 | 1.12 | — |
| — | 68.90 | 82.05 | 75.47 | +0.95 | 40.5% | 1065 | 40.5% | -0.05 | 1.12 | 0.67 | 1.57 | — |
| — | 63.35 | 77.50 | 70.42 | +0.94 | 39.6% | 1070 | 39.6% | -0.06 | 1.14 | 0.88 | 1.40 | — |
| — | 60.55 | 72.55 | 66.55 | +0.93 | 38.8% | 1075 | 38.8% | -0.07 | 1.59 | 1.13 | 2.06 | — |
| — | 55.50 | 64.60 | 60.05 | +0.91 | 38.1% | 1080 | 38.1% | -0.09 | 1.94 | 1.45 | 2.42 | — |
| — | 49.55 | 60.15 | 54.85 | +0.90 | 37.3% | 1085 | 37.3% | -0.10 | 2.23 | 1.72 | 2.75 | — |
| — | 46.40 | 55.65 | 51.02 | +0.88 | 36.7% | 1090 | 36.7% | -0.12 | 2.70 | 1.90 | 3.50 | — |
| — | 42.05 | 51.30 | 46.67 | +0.86 | 36.0% | 1095 | 36.0% | -0.14 | 3.31 | 2.47 | 4.15 | — |
| — | 42.00 | 47.10 | 44.55 | +0.83 | 35.5% | 1100 | 35.5% | -0.17 | 4.03 | 3.60 | 4.45 | — |
| — | 33.95 | 43.05 | 38.50 | +0.80 | 35.0% | 1105 | 35.0% | -0.20 | 5.22 | 3.80 | 6.65 | — |
| — | 30.25 | 39.00 | 34.62 | +0.77 | 34.5% | 1110 | 34.5% | -0.23 | 5.92 | 5.00 | 6.85 | — |
| — | 24.80 | 35.35 | 30.07 | +0.73 | 34.2% | 1115 | 34.2% | -0.27 | 7.70 | 6.30 | 9.10 | — |
| — | 25.55 | 32.05 | 28.80 | +0.69 | 33.9% | 1120 | 33.9% | -0.31 | 8.68 | 7.65 | 9.70 | — |
| — | 22.50 | 28.65 | 25.57 | +0.64 | 33.6% | 1125 | 33.6% | -0.36 | 10.70 | 9.00 | 12.40 | — |
| — | 19.25 | 24.50 | 21.88 | +0.59 | 33.5% | 1130 | 33.5% | -0.41 | 12.47 | 10.75 | 14.20 | — |
| — | 15.10 | 21.20 | 18.15 | +0.55 | 33.4% | 1135 | 33.4% | -0.46 | 14.75 | 13.00 | 16.50 | — |
| — | 14.00 | 17.00 | 15.50 | +0.50 | 33.4% | 1140 | 33.4% | -0.51 | 17.00 | 15.00 | 19.00 | — |
| — | 11.05 | 16.05 | 13.55 | +0.45 | 33.4% | 1145 | 33.4% | -0.56 | 19.20 | 17.60 | 20.80 | — |
| — | 10.35 | 13.00 | 11.68 | +0.40 | 33.4% | 1150 | 33.4% | -0.60 | 23.68 | 20.25 | 27.10 | — |
| — | 7.95 | 11.35 | 9.65 | +0.35 | 33.5% | 1155 | 33.5% | -0.65 | 26.12 | 21.60 | 30.65 | — |
| — | 6.95 | 9.10 | 8.03 | +0.31 | 33.7% | 1160 | 33.7% | -0.70 | 30.00 | 25.10 | 34.90 | — |
| — | 5.80 | 8.10 | 6.95 | +0.27 | 33.9% | 1165 | 33.9% | -0.74 | 34.17 | 28.75 | 39.60 | — |
| — | 4.70 | 6.45 | 5.58 | +0.23 | 34.1% | 1170 | 34.1% | -0.77 | 37.23 | 32.65 | 41.80 | — |
| — | 3.75 | 5.85 | 4.80 | +0.20 | 34.3% | 1175 | 34.3% | -0.81 | 40.05 | 36.70 | 43.40 | — |
| — | 3.45 | 4.40 | 3.92 | +0.17 | 34.6% | 1180 | 34.6% | -0.84 | 45.25 | 40.95 | 49.55 | — |
| — | 2.75 | 3.65 | 3.20 | +0.14 | 34.9% | 1185 | 34.9% | -0.86 | 49.62 | 45.30 | 53.95 | — |
| — | 2.02 | 3.05 | 2.54 | +0.12 | 35.2% | 1190 | 35.2% | -0.89 | 55.30 | 49.65 | 60.95 | — |
| — | 1.87 | 2.17 | 2.02 | +0.10 | 35.5% | 1195 | 35.5% | -0.90 | 57.85 | 51.15 | 64.55 | — |
| — | 1.42 | 1.92 | 1.67 | +0.08 | 35.9% | 1200 | 35.9% | -0.92 | 63.50 | 59.05 | 67.95 | — |
| — | 0.95 | 1.60 | 1.27 | +0.07 | 36.2% | 1205 | 36.2% | -0.93 | 67.12 | 60.55 | 73.70 | — |
| — | 0.30 | 1.85 | 1.07 | +0.06 | 36.6% | 1210 | 36.6% | -0.95 | 73.58 | 68.35 | 78.80 | — |
| — | 0.75 | 1.19 | 0.97 | +0.05 | 37.0% | 1215 | 37.0% | -0.96 | 76.92 | 70.45 | 83.40 | — |
| — | 0.45 | 1.00 | 0.72 | +0.04 | 37.5% | 1220 | 37.5% | -0.96 | 81.72 | 77.15 | 86.30 | — |
| — | 0.40 | 1.00 | 0.70 | +0.03 | 37.9% | 1225 | 37.9% | -0.97 | 86.53 | 79.95 | 93.10 | — |
| — | 0.08 | 0.80 | 0.44 | +0.03 | 38.4% | 1230 | 38.4% | -0.98 | 92.78 | 88.05 | 97.50 | — |
| — | 0.33 | 0.55 | 0.44 | +0.02 | 38.9% | 1235 | 38.9% | -0.98 | 98.17 | 92.80 | 103.55 | — |
| — | 0.30 | 0.50 | 0.40 | +0.02 | 39.4% | 1240 | 39.4% | -0.99 | 103.53 | 97.75 | 109.30 | — |
| — | — | 0.66 | — | +0.02 | 39.9% | 1245 | 39.9% | -0.99 | 105.70 | 99.75 | 111.65 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 1250 | — | — | 112.67 | 107.90 | 117.45 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.