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 | |
| — | 220.55 | 235.15 | 227.85 | +1.00 | 55.6% | 935 | 55.6% | -0.00 | — | — | 12.75 | — |
| — | 199.65 | 215.20 | 207.43 | +1.00 | 51.6% | 955 | 51.6% | -0.00 | — | — | 0.70 | — |
| — | 185.80 | 200.25 | 193.03 | +1.00 | 48.9% | 970 | 48.9% | -0.00 | 0.28 | 0.05 | 0.50 | — |
| — | 168.20 | 185.35 | 176.78 | +0.99 | 46.3% | 985 | 46.3% | -0.01 | — | — | 4.90 | — |
| — | 156.65 | 170.15 | 163.40 | +0.99 | 43.9% | 1000 | 43.9% | -0.01 | — | — | 1.00 | — |
| — | 142.60 | 155.35 | 148.97 | +0.99 | 41.7% | 1015 | 41.7% | -0.01 | — | — | 4.90 | — |
| — | 126.70 | 140.85 | 133.78 | +0.98 | 39.7% | 1030 | 39.7% | -0.02 | — | — | 4.90 | — |
| — | 111.70 | 126.75 | 119.22 | +0.98 | 37.9% | 1045 | 37.9% | -0.02 | — | — | 4.90 | — |
| — | 98.20 | 111.60 | 104.90 | +0.97 | 36.3% | 1060 | 36.3% | -0.03 | 1.46 | 0.35 | 2.56 | — |
| — | 88.90 | 102.15 | 95.53 | +0.96 | 35.4% | 1070 | 35.4% | -0.04 | 1.79 | 1.05 | 2.54 | — |
| 12 | 79.80 | 92.95 | 86.38 | +0.94 | 34.6% | 1080 | 34.6% | -0.06 | 2.75 | 1.85 | 3.65 | — |
| — | 69.10 | 84.60 | 76.85 | +0.93 | 33.9% | 1090 | 33.9% | -0.07 | 3.75 | 2.81 | 4.70 | — |
| — | 62.55 | 75.85 | 69.20 | +0.91 | 33.3% | 1100 | 33.3% | -0.09 | 4.58 | 3.70 | 5.45 | — |
| — | 57.80 | 71.60 | 64.70 | +0.90 | 33.1% | 1105 | 33.1% | -0.10 | 5.78 | 4.25 | 7.30 | — |
| — | 55.55 | 67.35 | 61.45 | +0.88 | 32.9% | 1110 | 32.9% | -0.12 | 6.83 | 4.60 | 9.05 | — |
| — | 46.00 | 63.20 | 54.60 | +0.87 | 32.7% | 1115 | 32.7% | -0.13 | 7.60 | 5.70 | 9.50 | — |
| — | 47.35 | 59.50 | 53.42 | +0.85 | 32.5% | 1120 | 32.5% | -0.15 | 8.28 | 6.60 | 9.95 | — |
| — | 43.50 | 52.90 | 48.20 | +0.83 | 32.3% | 1125 | 32.3% | -0.16 | 7.35 | 3.70 | 11.00 | — |
| — | 38.40 | 48.25 | 43.33 | +0.81 | 32.2% | 1130 | 32.2% | -0.18 | 12.20 | 9.00 | 15.40 | — |
| — | 36.45 | 45.00 | 40.73 | +0.79 | 32.1% | 1135 | 32.1% | -0.21 | 11.28 | 7.65 | 14.90 | — |
| — | 34.85 | 43.20 | 39.02 | +0.78 | 32.0% | 1137.5 | 32.0% | -0.22 | 12.32 | 6.80 | 17.85 | — |
| — | 31.05 | 45.70 | 38.38 | +0.77 | 32.0% | 1140 | 32.0% | -0.22 | 12.32 | 9.65 | 15.00 | — |
| — | 31.15 | 43.75 | 37.45 | +0.76 | 31.9% | 1142.5 | 31.9% | -0.24 | 15.43 | 11.40 | 19.45 | — |
| — | 28.85 | 42.60 | 35.73 | +0.75 | 31.9% | 1145 | 31.9% | -0.25 | 15.78 | 11.80 | 19.75 | — |
| — | 27.35 | 41.00 | 34.17 | +0.74 | 31.9% | 1147.5 | 31.9% | -0.26 | 16.50 | 11.75 | 21.25 | — |
| — | 28.00 | 38.90 | 33.45 | +0.72 | 31.8% | 1150 | 31.8% | -0.28 | 16.05 | 12.10 | 20.00 | — |
| — | 24.50 | 37.95 | 31.23 | +0.71 | 31.8% | 1152.5 | 31.8% | -0.29 | 19.10 | 14.10 | 24.10 | — |
| — | 25.40 | 36.70 | 31.05 | +0.70 | 31.8% | 1155 | 31.8% | -0.30 | 19.55 | 14.85 | 24.25 | — |
| — | 23.80 | 35.25 | 29.52 | +0.69 | 31.8% | 1157.5 | 31.8% | -0.31 | 19.75 | 14.75 | 24.75 | — |
| — | 22.40 | 31.25 | 26.82 | +0.67 | 31.8% | 1160 | 31.8% | -0.33 | 19.77 | 14.55 | 25.00 | — |
| — | 21.15 | 30.90 | 26.02 | +0.66 | 31.8% | 1162.5 | 31.8% | -0.34 | 22.02 | 16.50 | 27.55 | — |
| — | 19.75 | 30.00 | 24.88 | +0.65 | 31.8% | 1165 | 31.8% | -0.36 | 23.57 | 18.35 | 28.80 | — |
| — | 18.40 | 25.75 | 22.07 | +0.62 | 31.8% | 1170 | 31.8% | -0.39 | 26.90 | 19.95 | 33.85 | — |
| — | 14.20 | 25.80 | 20.00 | +0.59 | 31.8% | 1175 | 31.8% | -0.42 | 29.45 | 25.00 | 33.90 | — |
| — | 14.00 | 20.45 | 17.23 | +0.55 | 31.8% | 1180 | 31.8% | -0.45 | 32.45 | 28.00 | 36.90 | — |
| — | 12.85 | 15.45 | 14.15 | +0.52 | 31.9% | 1185 | 31.9% | -0.48 | 35.62 | 29.35 | 41.90 | — |
| — | 10.00 | 16.80 | 13.40 | +0.49 | 31.9% | 1190 | 31.9% | -0.51 | 38.05 | 31.95 | 44.15 | — |
| — | 7.90 | 16.30 | 12.10 | +0.46 | 32.0% | 1195 | 32.0% | -0.54 | 42.62 | 36.85 | 48.40 | — |
| — | 9.45 | 10.00 | 9.72 | +0.43 | 32.1% | 1200 | 32.1% | -0.57 | 45.02 | 39.30 | 50.75 | — |
| — | 7.00 | 12.10 | 9.55 | +0.40 | 32.2% | 1205 | 32.2% | -0.61 | 50.33 | 45.05 | 55.60 | — |
| — | 5.40 | 10.40 | 7.90 | +0.37 | 32.2% | 1210 | 32.2% | -0.64 | 54.98 | 49.35 | 60.60 | — |
| — | 3.35 | 11.45 | 7.40 | +0.34 | 32.4% | 1215 | 32.4% | -0.66 | 57.27 | 51.35 | 63.20 | — |
| — | 5.00 | 8.00 | 6.50 | +0.31 | 32.5% | 1220 | 32.5% | -0.69 | 62.30 | 55.10 | 69.50 | 8 |
| 53 | 3.00 | 7.50 | 5.25 | +0.28 | 32.6% | 1225 | 32.6% | -0.72 | 67.70 | 61.65 | 73.75 | 3 |
| 522 | 3.60 | 4.80 | 4.20 | +0.26 | 32.7% | 1230 | 32.7% | -0.75 | 70.92 | 64.05 | 77.80 | 1 |
| 26 | 1.73 | 6.85 | 4.29 | +0.23 | 32.9% | 1235 | 32.9% | -0.78 | 75.53 | 69.40 | 81.65 | 12 |
| 24 | 2.60 | 3.75 | 3.17 | +0.21 | 33.1% | 1240 | 33.1% | -0.80 | 80.25 | 73.25 | 87.25 | 4 |
| 78 | 1.54 | 3.65 | 2.60 | +0.19 | 33.2% | 1245 | 33.2% | -0.82 | 86.20 | 77.90 | 94.50 | 19 |
| 116 | 1.49 | 3.70 | 2.60 | +0.17 | 33.4% | 1250 | 33.4% | -0.84 | 89.67 | 82.55 | 96.80 | — |
| — | 0.01 | 2.90 | 1.46 | +0.15 | 33.6% | 1255 | 33.6% | -0.86 | 95.20 | 87.25 | 103.15 | — |
| — | 0.63 | 2.60 | 1.61 | +0.12 | 34.1% | 1265 | 34.1% | -0.89 | 105.08 | 96.85 | 113.30 | — |
| — | 0.60 | 1.65 | 1.12 | +0.11 | 34.3% | 1270 | 34.3% | -0.90 | 109.50 | 101.70 | 117.30 | — |
| — | — | 2.57 | — | +0.08 | 34.8% | 1280 | 34.8% | -0.93 | 117.92 | 111.85 | 124.00 | — |
| — | — | 2.38 | — | +0.06 | 35.3% | 1290 | 35.3% | -0.95 | 129.15 | 120.90 | 137.40 | — |
| — | 0.60 | 0.80 | 0.70 | +0.05 | 35.9% | 1300 | 35.9% | -0.96 | 138.53 | 131.20 | 145.85 | — |
| — | — | 1.05 | — | +0.03 | 36.9% | 1315 | 36.9% | -0.98 | 153.75 | 146.40 | 161.10 | — |
| — | — | 4.90 | — | +0.03 | 37.6% | 1325 | 37.6% | -0.99 | 164.28 | 156.80 | 171.75 | — |
| — | — | 3.35 | — | +0.02 | 38.7% | 1340 | 38.7% | -1.00 | 178.62 | 172.00 | 185.25 | — |
| — | — | 1.41 | — | +0.01 | 40.2% | 1360 | 40.2% | -1.00 | 198.18 | 191.40 | 204.95 | — |
| — | 0.05 | 0.70 | 0.38 | +0.01 | 41.7% | 1380 | 41.7% | -1.00 | 219.20 | 211.95 | 226.45 | — |
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.