Spot 1152.44
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 206.25 | 221.90 | 214.07 | +1.00 | 117.1% | 940 | 117.1% | -0.00 | — | — | 0.05 | — |
| — | 186.00 | 198.05 | 192.03 | +1.00 | 112.5% | 960 | 112.5% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 155.70 | 167.00 | 161.35 | +1.00 | 99.4% | 990 | 99.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 140.15 | 151.30 | 145.72 | +1.00 | 91.9% | 1005 | 91.9% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 124.00 | 136.65 | 130.32 | +1.00 | 84.7% | 1020 | 84.7% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 116.30 | 126.30 | 121.30 | +1.00 | 80.2% | 1030 | 80.2% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 100.15 | 113.10 | 106.62 | +1.00 | 73.6% | 1045 | 73.6% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 90.20 | 103.75 | 96.97 | +0.99 | 69.0% | 1055 | 69.0% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 80.20 | 93.20 | 86.70 | +0.99 | 64.1% | 1065 | 64.1% | -0.01 | 0.14 | 0.04 | 0.23 | — |
| — | 70.90 | 83.20 | 77.05 | +0.99 | 58.8% | 1075 | 58.8% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 60.25 | 74.15 | 67.20 | +0.99 | 53.3% | 1085 | 53.3% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 56.40 | 66.00 | 61.20 | +0.98 | 50.5% | 1090 | 50.5% | -0.02 | 0.20 | 0.02 | 0.38 | — |
| — | 50.35 | 62.50 | 56.42 | +0.98 | 47.8% | 1095 | 47.8% | -0.02 | 0.33 | 0.20 | 0.46 | — |
| — | 50.10 | 55.00 | 52.55 | +0.98 | 45.3% | 1100 | 45.3% | -0.02 | 0.16 | 0.07 | 0.25 | — |
| — | 41.35 | 51.10 | 46.23 | +0.97 | 43.2% | 1105 | 43.2% | -0.03 | — | — | 0.58 | — |
| — | 36.15 | 46.05 | 41.10 | +0.96 | 41.3% | 1110 | 41.3% | -0.04 | 0.54 | 0.24 | 0.84 | — |
| — | 31.40 | 43.95 | 37.67 | +0.95 | 39.7% | 1115 | 39.7% | -0.05 | 0.65 | 0.17 | 1.12 | — |
| — | 27.55 | 36.15 | 31.85 | +0.93 | 38.4% | 1120 | 38.4% | -0.08 | 0.95 | 0.48 | 1.43 | — |
| — | 22.55 | 31.65 | 27.10 | +0.90 | 37.2% | 1125 | 37.2% | -0.10 | 1.41 | 0.77 | 2.04 | — |
| — | 21.25 | 26.85 | 24.05 | +0.86 | 36.0% | 1130 | 36.0% | -0.15 | 2.00 | 1.50 | 2.50 | — |
| — | 17.70 | 23.00 | 20.35 | +0.80 | 34.6% | 1135 | 34.6% | -0.20 | 2.33 | 0.16 | 4.50 | — |
| — | 13.90 | 18.10 | 16.00 | +0.73 | 33.2% | 1140 | 33.2% | -0.27 | 3.58 | 2.80 | 4.35 | — |
| — | 8.50 | 14.50 | 11.50 | +0.65 | 31.9% | 1145 | 31.9% | -0.35 | 5.40 | 3.00 | 7.80 | — |
| — | 8.35 | 10.90 | 9.62 | +0.55 | 31.1% | 1150 | 31.1% | -0.45 | 8.70 | 6.00 | 11.40 | — |
| — | 5.70 | 9.40 | 7.55 | — | — | 1155 | — | — | 10.65 | 6.65 | 14.65 | — |
| — | 3.90 | 6.00 | 4.95 | +0.35 | 31.7% | 1160 | — | — | 12.43 | 8.00 | 16.85 | — |
| — | 3.00 | 4.00 | 3.50 | — | — | 1165 | — | — | 15.80 | 11.30 | 20.30 | — |
| — | 1.65 | 2.65 | 2.15 | +0.20 | 33.3% | 1170 | 33.3% | -0.80 | 21.12 | 17.10 | 25.15 | — |
| — | 1.05 | 2.01 | 1.53 | +0.14 | 33.2% | 1175 | 33.2% | -0.86 | 24.85 | 20.75 | 28.95 | — |
| — | 0.55 | 1.25 | 0.90 | +0.09 | 33.2% | 1180 | 33.2% | -0.91 | 29.77 | 25.85 | 33.70 | — |
| — | 0.43 | 0.80 | 0.61 | +0.06 | 34.0% | 1185 | 34.0% | -0.94 | 33.02 | 29.20 | 36.85 | — |
| — | 0.36 | 0.52 | 0.44 | +0.04 | 35.3% | 1190 | 35.3% | -0.96 | 38.27 | 33.80 | 42.75 | — |
| — | 0.03 | 0.40 | 0.21 | +0.03 | 36.5% | 1195 | 36.5% | -0.98 | 42.30 | 38.65 | 45.95 | — |
| — | 0.17 | 0.25 | 0.21 | +0.02 | 37.6% | 1200 | 37.6% | -0.98 | 49.27 | 44.80 | 53.75 | — |
| — | 0.06 | 0.23 | 0.14 | +0.01 | 38.9% | 1205 | 38.9% | -0.99 | 52.95 | 49.15 | 56.75 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 40.5% | 1210 | 40.5% | -0.99 | 57.20 | 53.05 | 61.35 | — |
| — | — | 0.19 | — | +0.01 | 42.3% | 1215 | 42.3% | -0.99 | 61.40 | 56.90 | 65.90 | — |
| — | — | 0.10 | — | +0.01 | 44.4% | 1220 | 44.4% | -1.00 | 68.47 | 64.20 | 72.75 | — |
| — | 0.02 | 0.16 | 0.09 | +0.01 | 46.5% | 1225 | 46.5% | -1.00 | 72.67 | 68.95 | 76.40 | — |
| — | — | 0.05 | — | +0.00 | 48.7% | 1230 | 48.7% | -1.00 | 77.62 | 73.75 | 81.50 | — |
| — | — | 0.05 | — | +0.00 | 50.8% | 1235 | 50.8% | -1.00 | 82.95 | 79.15 | 86.75 | — |
| — | — | 0.05 | — | +0.00 | 53.0% | 1240 | 53.0% | -1.00 | 85.60 | 81.00 | 90.20 | — |
| — | — | 0.66 | — | +0.00 | 55.2% | 1245 | 55.2% | -1.00 | 91.58 | 87.50 | 95.65 | — |
| 52 | 0.01 | 0.12 | 0.07 | +0.00 | 59.7% | 1255 | 59.7% | -1.00 | 103.33 | 99.45 | 107.20 | — |
| — | — | 0.36 | — | +0.00 | 64.0% | 1265 | 64.0% | -1.00 | 114.75 | 109.20 | 120.30 | — |
| — | — | 0.20 | — | +0.00 | 67.9% | 1275 | 67.9% | -1.00 | 124.67 | 119.05 | 130.30 | — |
| — | — | 1.05 | — | +0.00 | 71.1% | 1285 | 71.1% | -1.00 | 134.20 | 128.70 | 139.70 | — |
| — | — | 0.51 | — | +0.00 | 73.0% | 1295 | 73.0% | -1.00 | 144.28 | 138.25 | 150.30 | — |
| — | — | 0.30 | — | +0.00 | 73.6% | 1310 | 73.6% | -1.00 | 159.75 | 154.20 | 165.30 | — |
| — | — | 0.01 | — | +0.00 | 72.6% | 1320 | 72.6% | -1.00 | 169.70 | 164.15 | 175.25 | — |
| — | — | 0.01 | — | +0.00 | 65.5% | 1360 | 65.5% | -1.00 | 209.88 | 203.75 | 216.00 | — |
| — | — | 0.01 | — | +0.00 | 63.9% | 1380 | 63.9% | -1.00 | 229.62 | 223.95 | 235.30 | — |
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.