Spot 1160.96
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 216.50 | 234.10 | 225.30 | +1.00 | 86.2% | 935 | 86.2% | -0.00 | — | — | 17.05 | — |
| — | 198.85 | 213.50 | 206.18 | +1.00 | 80.7% | 955 | 80.7% | -0.00 | — | — | 2.94 | — |
| — | 184.45 | 199.15 | 191.80 | +1.00 | 76.5% | 970 | 76.5% | -0.00 | — | — | 0.15 | — |
| — | 166.50 | 183.55 | 175.03 | +1.00 | 72.2% | 985 | 72.2% | -0.00 | — | — | 17.05 | — |
| — | 155.40 | 169.85 | 162.62 | +1.00 | 67.9% | 1000 | 67.9% | -0.00 | — | — | 0.05 | — |
| — | 139.60 | 154.25 | 146.93 | +1.00 | 63.6% | 1015 | 63.6% | -0.00 | — | — | 0.03 | — |
| — | 125.95 | 138.90 | 132.43 | +1.00 | 59.5% | 1030 | 59.5% | -0.00 | — | — | 0.09 | — |
| — | 109.90 | 123.90 | 116.90 | +1.00 | 55.4% | 1045 | 55.4% | -0.00 | — | — | 0.11 | — |
| — | 94.50 | 109.20 | 101.85 | +0.99 | 51.4% | 1060 | 51.4% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 84.95 | 99.25 | 92.10 | +0.99 | 48.8% | 1070 | 48.8% | -0.01 | — | — | 0.47 | — |
| — | 77.40 | 89.05 | 83.22 | +0.99 | 46.3% | 1080 | 46.3% | -0.01 | 0.36 | 0.02 | 0.70 | — |
| — | 66.05 | 79.50 | 72.78 | +0.98 | 44.0% | 1090 | 44.0% | -0.02 | 0.43 | 0.16 | 0.70 | — |
| — | 56.00 | 66.40 | 61.20 | +0.97 | 42.1% | 1100 | 42.1% | -0.02 | 0.71 | 0.36 | 1.06 | — |
| — | 52.65 | 65.00 | 58.83 | +0.97 | 41.3% | 1105 | 41.3% | -0.03 | 0.81 | 0.10 | 1.52 | — |
| 17 | 47.70 | 60.15 | 53.92 | +0.96 | 40.6% | 1110 | 40.6% | -0.04 | 0.98 | 0.38 | 1.59 | — |
| — | 41.75 | 55.55 | 48.65 | +0.95 | 40.0% | 1115 | 40.0% | -0.05 | 1.53 | 0.49 | 2.58 | — |
| — | 38.40 | 50.60 | 44.50 | +0.94 | 39.5% | 1120 | 39.5% | -0.06 | 1.47 | 0.97 | 1.97 | — |
| — | 32.55 | 46.95 | 39.75 | +0.93 | 39.1% | 1125 | 39.1% | -0.07 | 2.55 | 1.75 | 3.35 | — |
| — | 31.00 | 41.05 | 36.02 | +0.91 | 38.8% | 1130 | 38.8% | -0.09 | 2.86 | 2.02 | 3.70 | — |
| — | 26.95 | 31.20 | 29.07 | +0.89 | 38.5% | 1135 | 38.5% | -0.11 | 3.20 | 2.05 | 4.35 | — |
| — | 24.80 | 36.15 | 30.48 | +0.88 | 38.4% | 1137.5 | 38.4% | -0.12 | 3.61 | 2.17 | 5.05 | — |
| — | 23.25 | 32.10 | 27.68 | +0.87 | 38.3% | 1140 | 38.3% | -0.13 | 4.72 | 3.00 | 6.45 | — |
| — | 19.70 | 31.50 | 25.60 | +0.86 | 38.2% | 1142.5 | 38.2% | -0.14 | 6.33 | 3.15 | 9.50 | — |
| — | 18.80 | 25.00 | 21.90 | +0.85 | 38.2% | 1145 | 38.2% | -0.15 | 6.14 | 2.73 | 9.55 | — |
| — | 15.95 | 29.60 | 22.77 | +0.83 | 38.1% | 1147.5 | 38.1% | -0.17 | 6.92 | 2.58 | 11.25 | — |
| — | 16.50 | 27.80 | 22.15 | +0.82 | 38.1% | 1150 | 38.1% | -0.18 | 7.08 | 4.30 | 9.85 | — |
| — | 15.55 | 26.40 | 20.98 | +0.80 | 38.1% | 1152.5 | 38.1% | -0.20 | 8.93 | 4.30 | 13.55 | — |
| — | 14.25 | 24.00 | 19.12 | +0.78 | 38.1% | 1155 | 38.1% | -0.22 | 9.05 | 6.60 | 11.50 | — |
| — | 12.55 | 22.50 | 17.52 | +0.76 | 38.1% | 1157.5 | 38.1% | -0.24 | 12.62 | 10.25 | 15.00 | — |
| — | 11.10 | 16.00 | 13.55 | +0.74 | 38.1% | 1160 | 38.1% | -0.26 | 11.55 | 9.15 | 13.95 | — |
| — | 10.00 | 19.10 | 14.55 | +0.72 | 38.1% | 1162.5 | 38.1% | -0.28 | 11.68 | 6.70 | 16.65 | — |
| — | 10.00 | 14.75 | 12.38 | +0.70 | 38.1% | 1165 | 38.1% | -0.30 | 14.88 | 10.35 | 19.40 | — |
| — | 7.65 | 11.00 | 9.32 | +0.66 | 38.2% | 1170 | 38.2% | -0.34 | 15.45 | 10.55 | 20.35 | — |
| — | 6.05 | 9.95 | 8.00 | +0.61 | 38.3% | 1175 | 38.3% | -0.39 | 19.10 | 12.65 | 25.55 | — |
| — | 4.95 | 8.45 | 6.70 | +0.57 | 38.4% | 1180 | 38.4% | -0.43 | 23.85 | 18.30 | 29.40 | — |
| — | 3.55 | 5.75 | 4.65 | +0.52 | 38.6% | 1185 | 38.6% | -0.48 | 27.45 | 21.90 | 33.00 | — |
| — | 3.00 | 4.35 | 3.67 | +0.47 | 38.8% | 1190 | 38.8% | -0.53 | 31.25 | 25.10 | 37.40 | — |
| — | 1.91 | 3.90 | 2.90 | +0.42 | 39.1% | 1195 | 39.1% | -0.58 | 34.75 | 29.60 | 39.90 | — |
| — | 1.87 | 2.65 | 2.26 | +0.37 | 39.4% | 1200 | 39.4% | -0.63 | 41.50 | 36.80 | 46.20 | — |
| — | 1.03 | 2.38 | 1.71 | +0.32 | 39.7% | 1205 | 39.7% | -0.68 | 44.23 | 37.40 | 51.05 | — |
| — | 1.08 | 1.69 | 1.39 | +0.28 | 40.1% | 1210 | 40.1% | -0.72 | 48.70 | 41.80 | 55.60 | — |
| — | 0.90 | 1.40 | 1.15 | +0.24 | 40.5% | 1215 | 40.5% | -0.76 | 53.50 | 46.75 | 60.25 | — |
| — | 0.62 | 0.89 | 0.76 | +0.20 | 41.0% | 1220 | 41.0% | -0.80 | 58.00 | 51.75 | 64.25 | — |
| — | 0.50 | 0.75 | 0.62 | +0.17 | 41.5% | 1225 | 41.5% | -0.83 | 64.40 | 60.00 | 68.80 | — |
| — | 0.35 | 0.60 | 0.47 | +0.14 | 42.2% | 1230 | 42.2% | -0.86 | 67.70 | 61.50 | 73.90 | — |
| — | 0.38 | 0.80 | 0.59 | +0.12 | 42.8% | 1235 | 42.8% | -0.89 | 73.53 | 66.45 | 80.60 | — |
| — | 0.18 | 0.45 | 0.32 | +0.10 | 43.6% | 1240 | 43.6% | -0.91 | 78.75 | 71.40 | 86.10 | — |
| — | 0.15 | 0.58 | 0.36 | +0.08 | 44.4% | 1245 | 44.4% | -0.93 | 84.62 | 76.40 | 92.85 | — |
| — | 0.01 | 0.24 | 0.12 | +0.06 | 45.3% | 1250 | 45.3% | -0.94 | 89.72 | 81.40 | 98.05 | — |
| — | 0.06 | 0.45 | 0.26 | +0.05 | 46.2% | 1255 | 46.2% | -0.95 | 93.50 | 86.45 | 100.55 | — |
| — | 0.06 | 0.25 | 0.15 | +0.03 | 48.3% | 1265 | 48.3% | -0.97 | 103.35 | 96.40 | 110.30 | — |
| — | 0.05 | 0.18 | 0.12 | +0.03 | 49.4% | 1270 | 49.4% | -0.98 | 107.80 | 102.00 | 113.60 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 51.7% | 1280 | 51.7% | -0.99 | 118.83 | 112.00 | 125.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 54.0% | 1290 | 54.0% | -1.00 | 127.92 | 121.40 | 134.45 | — |
| — | 0.04 | 0.13 | 0.09 | +0.01 | 56.3% | 1300 | 56.3% | -1.00 | 138.00 | 131.80 | 144.20 | — |
| — | 0.03 | 0.12 | 0.07 | +0.00 | 59.6% | 1315 | 59.6% | -1.00 | 152.57 | 146.55 | 158.60 | — |
| — | 0.03 | 0.15 | 0.09 | +0.00 | 61.6% | 1325 | 61.6% | -1.00 | 162.50 | 156.55 | 168.45 | — |
| — | — | 0.05 | — | +0.00 | 64.3% | 1340 | 64.3% | -1.00 | 178.18 | 171.95 | 184.40 | — |
| — | — | 0.05 | — | +0.00 | 67.2% | 1360 | 67.2% | -1.00 | 198.68 | 191.70 | 205.65 | — |
| — | — | 0.05 | — | +0.00 | 69.8% | 1380 | 69.8% | -1.00 | 218.85 | 212.00 | 225.70 | — |
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.