Spot 1183.38
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 240.85 | 252.70 | 246.78 | +0.90 | 38.7% | 960 | 38.7% | -0.10 | 12.72 | 10.90 | 14.55 | — |
| — | 206.50 | 219.35 | 212.93 | +0.86 | 38.0% | 1000 | 38.0% | -0.15 | 17.80 | 14.95 | 20.65 | — |
| — | 175.80 | 184.20 | 180.00 | +0.80 | 37.5% | 1040 | 37.5% | -0.20 | 25.40 | 23.65 | 27.15 | — |
| — | 161.85 | 172.20 | 167.03 | +0.78 | 37.3% | 1060 | 37.3% | -0.23 | 30.30 | 27.60 | 33.00 | — |
| — | 147.50 | 159.05 | 153.28 | +0.74 | 37.1% | 1080 | 37.1% | -0.26 | 36.38 | 34.25 | 38.50 | — |
| — | 122.00 | 131.45 | 126.72 | +0.67 | 36.8% | 1120 | 36.8% | -0.33 | 49.83 | 47.70 | 51.95 | — |
| — | 115.45 | 126.90 | 121.17 | +0.66 | 36.7% | 1130 | 36.7% | -0.35 | 52.38 | 48.40 | 56.35 | — |
| — | 108.80 | 119.50 | 114.15 | +0.64 | 36.7% | 1140 | 36.7% | -0.37 | 57.25 | 54.70 | 59.80 | — |
| — | 102.80 | 113.80 | 108.30 | +0.62 | 36.6% | 1150 | 36.6% | -0.39 | 61.38 | 57.75 | 65.00 | — |
| — | 99.00 | 107.65 | 103.33 | +0.60 | 36.6% | 1160 | 36.6% | -0.41 | 67.12 | 64.40 | 69.85 | — |
| — | 88.75 | 99.60 | 94.17 | +0.56 | 36.5% | 1180 | 36.5% | -0.44 | 76.33 | 72.50 | 80.15 | — |
| — | 79.00 | 86.65 | 82.83 | +0.53 | 36.5% | 1200 | 36.5% | -0.48 | 86.08 | 82.40 | 89.75 | — |
| — | 70.35 | 78.20 | 74.28 | +0.49 | 36.5% | 1220 | 36.5% | -0.52 | 99.00 | 97.00 | 101.00 | — |
| — | 62.95 | 71.00 | 66.97 | +0.45 | 36.5% | 1240 | 36.5% | -0.56 | 107.92 | 102.00 | 113.85 | — |
| — | 55.15 | 63.35 | 59.25 | +0.42 | 36.5% | 1260 | 36.5% | -0.60 | 120.92 | 115.55 | 126.30 | — |
| — | 48.60 | 54.45 | 51.52 | +0.38 | 36.5% | 1280 | 36.5% | -0.63 | 133.68 | 127.60 | 139.75 | — |
| — | 42.45 | 47.20 | 44.83 | +0.35 | 36.6% | 1300 | 36.6% | -0.67 | 147.95 | 142.75 | 153.15 | — |
| — | 38.00 | 42.25 | 40.12 | +0.32 | 36.6% | 1320 | 36.6% | -0.70 | 163.20 | 157.55 | 168.85 | — |
| — | 29.95 | 39.90 | 34.92 | +0.29 | 36.7% | 1340 | 36.7% | -0.73 | 177.70 | 171.40 | 184.00 | — |
| — | 28.45 | 34.25 | 31.35 | +0.26 | 36.8% | 1360 | — | — | 194.53 | 188.00 | 201.05 | — |
| — | 20.35 | 25.50 | 22.93 | — | — | 1400 | 37.0% | -0.81 | 226.82 | 221.00 | 232.65 | — |
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.