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 | |
| — | 225.35 | 239.85 | 232.60 | +0.97 | 41.4% | 935 | 41.4% | -0.03 | 2.60 | 0.80 | 4.40 | — |
| — | 204.80 | 220.80 | 212.80 | +0.96 | 41.1% | 955 | 41.1% | -0.04 | 3.63 | 0.02 | 7.25 | — |
| — | 190.00 | 206.75 | 198.38 | +0.95 | 40.9% | 970 | 40.9% | -0.05 | 4.50 | 1.24 | 7.75 | — |
| — | 178.70 | 193.00 | 185.85 | +0.94 | 40.8% | 985 | 40.8% | -0.06 | 5.66 | 1.72 | 9.60 | — |
| — | 165.90 | 179.45 | 172.68 | +0.92 | 40.8% | 1000 | 40.8% | -0.08 | 6.15 | 5.15 | 7.15 | — |
| — | 148.85 | 166.25 | 157.55 | +0.91 | 40.8% | 1015 | 40.8% | -0.09 | 8.57 | 6.05 | 11.10 | — |
| — | 139.70 | 153.55 | 146.62 | +0.89 | 40.8% | 1030 | 40.8% | -0.11 | 10.68 | 6.60 | 14.75 | — |
| — | 127.90 | 141.70 | 134.80 | +0.86 | 40.9% | 1045 | 40.9% | -0.14 | 12.53 | 8.55 | 16.50 | — |
| — | 117.90 | 129.85 | 123.88 | +0.84 | 41.0% | 1060 | 41.0% | -0.16 | 15.95 | 12.30 | 19.60 | — |
| — | 106.55 | 122.05 | 114.30 | +0.82 | 41.0% | 1070 | 41.0% | -0.18 | 16.90 | 12.50 | 21.30 | — |
| — | 102.50 | 115.60 | 109.05 | +0.80 | 41.1% | 1080 | 41.1% | -0.20 | 20.68 | 16.55 | 24.80 | — |
| — | 95.30 | 104.85 | 100.08 | +0.78 | 41.1% | 1090 | 41.1% | -0.22 | 23.95 | 19.20 | 28.70 | — |
| — | 88.00 | 101.65 | 94.83 | +0.76 | 41.2% | 1100 | 41.2% | -0.24 | 27.38 | 23.00 | 31.75 | — |
| — | 84.65 | 98.00 | 91.33 | +0.75 | 41.2% | 1105 | 41.2% | -0.26 | 29.18 | 25.00 | 33.35 | — |
| — | 80.35 | 95.10 | 87.72 | +0.73 | 41.3% | 1110 | 41.3% | -0.27 | 30.25 | 25.50 | 35.00 | — |
| — | 79.10 | 91.85 | 85.47 | +0.72 | 41.3% | 1115 | 41.3% | -0.28 | 32.52 | 28.25 | 36.80 | — |
| — | 74.10 | 88.40 | 81.25 | +0.71 | 41.3% | 1120 | 41.3% | -0.29 | 33.25 | 30.00 | 36.50 | — |
| — | 72.55 | 85.60 | 79.08 | +0.70 | 41.4% | 1125 | 41.4% | -0.31 | 36.02 | 31.45 | 40.60 | — |
| — | 70.25 | 80.65 | 75.45 | +0.68 | 41.4% | 1130 | 41.4% | -0.32 | 37.90 | 33.20 | 42.60 | — |
| — | 66.50 | 79.20 | 72.85 | +0.67 | 41.4% | 1135 | 41.4% | -0.33 | 39.17 | 33.70 | 44.65 | — |
| — | 62.30 | 75.65 | 68.97 | +0.66 | 41.5% | 1140 | 41.5% | -0.34 | 42.10 | 37.40 | 46.80 | — |
| — | 60.05 | 72.40 | 66.22 | +0.64 | 41.5% | 1145 | 41.5% | -0.36 | 44.50 | 40.05 | 48.95 | — |
| — | 59.80 | 69.15 | 64.47 | +0.63 | 41.5% | 1150 | 41.5% | -0.37 | 45.62 | 41.25 | 50.00 | — |
| — | 57.15 | 67.80 | 62.48 | +0.62 | 41.5% | 1155 | 41.5% | -0.38 | 49.12 | 44.65 | 53.60 | — |
| — | 54.15 | 66.25 | 60.20 | +0.60 | 41.6% | 1160 | 41.6% | -0.40 | 51.23 | 46.50 | 55.95 | — |
| — | 51.95 | 63.75 | 57.85 | +0.59 | 41.6% | 1165 | 41.6% | -0.41 | 53.80 | 49.15 | 58.45 | — |
| — | 49.55 | 60.15 | 54.85 | +0.58 | 41.6% | 1170 | 41.6% | -0.43 | 55.83 | 50.60 | 61.05 | — |
| — | 47.20 | 58.95 | 53.08 | +0.56 | 41.6% | 1175 | 41.6% | -0.44 | 58.90 | 54.10 | 63.70 | — |
| — | 44.85 | 54.30 | 49.58 | +0.55 | 41.6% | 1180 | 41.6% | -0.45 | 60.85 | 55.30 | 66.40 | — |
| — | 42.70 | 52.15 | 47.42 | +0.53 | 41.6% | 1185 | 41.6% | -0.47 | 64.08 | 58.95 | 69.20 | — |
| — | 40.55 | 49.30 | 44.92 | +0.52 | 41.6% | 1190 | 41.6% | -0.48 | 67.08 | 62.05 | 72.10 | — |
| — | 38.40 | 47.95 | 43.17 | +0.51 | 41.7% | 1195 | 41.7% | -0.50 | 68.88 | 62.70 | 75.05 | — |
| — | 35.40 | 45.05 | 40.23 | +0.49 | 41.7% | 1200 | 41.7% | -0.51 | 74.08 | 67.45 | 80.70 | — |
| — | 34.50 | 45.15 | 39.83 | +0.48 | 41.7% | 1205 | 41.7% | -0.52 | 75.33 | 69.55 | 81.10 | — |
| — | 32.60 | 42.10 | 37.35 | +0.47 | 41.7% | 1210 | 41.7% | -0.54 | 79.62 | 74.10 | 85.15 | — |
| — | 30.85 | 39.60 | 35.23 | +0.45 | 41.7% | 1215 | 41.7% | -0.55 | 82.22 | 75.75 | 88.70 | — |
| — | 29.10 | 37.85 | 33.48 | +0.44 | 41.7% | 1220 | 41.7% | -0.57 | 86.58 | 80.10 | 93.05 | — |
| — | 27.40 | 32.85 | 30.12 | +0.42 | 41.6% | 1225 | 41.6% | -0.58 | 89.08 | 82.60 | 95.55 | — |
| — | 25.80 | 35.75 | 30.77 | +0.41 | 41.6% | 1230 | 41.6% | -0.59 | 92.80 | 86.95 | 98.65 | — |
| — | 24.25 | 33.50 | 28.88 | +0.40 | 41.6% | 1235 | 41.6% | -0.61 | 96.55 | 90.45 | 102.65 | — |
| — | 23.65 | 33.60 | 28.62 | +0.38 | 41.6% | 1240 | 41.6% | -0.62 | 100.00 | 92.90 | 107.10 | — |
| — | 21.40 | 31.05 | 26.23 | +0.37 | 41.6% | 1245 | 41.6% | -0.63 | 103.85 | 96.35 | 111.35 | — |
| — | 20.00 | 29.55 | 24.77 | +0.36 | 41.6% | 1250 | 41.6% | -0.65 | 108.50 | 100.15 | 116.85 | — |
| — | 19.00 | 28.70 | 23.85 | +0.35 | 41.6% | 1255 | 41.6% | -0.66 | 112.53 | 105.00 | 120.05 | — |
| — | 16.25 | 27.90 | 22.07 | +0.32 | 41.5% | 1265 | 41.5% | -0.69 | 120.47 | 113.10 | 127.85 | — |
| — | 17.50 | 24.40 | 20.95 | +0.31 | 41.5% | 1270 | 41.5% | -0.70 | 124.78 | 118.30 | 131.25 | — |
| — | 13.00 | 23.35 | 18.18 | +0.29 | 41.5% | 1280 | 41.5% | -0.72 | 131.03 | 123.85 | 138.20 | — |
| — | 12.45 | 22.40 | 17.43 | +0.26 | 41.4% | 1290 | 41.4% | -0.74 | 139.45 | 132.05 | 146.85 | — |
| — | 9.75 | 17.10 | 13.43 | +0.24 | 41.3% | 1300 | 41.3% | -0.77 | 148.75 | 140.40 | 157.10 | — |
| — | 7.05 | 18.20 | 12.62 | +0.21 | 41.2% | 1315 | 41.2% | -0.80 | 159.78 | 153.30 | 166.25 | — |
| — | 7.90 | 16.80 | 12.35 | +0.19 | 41.2% | 1325 | 41.2% | -0.82 | 169.28 | 162.40 | 176.15 | — |
| — | 5.95 | 12.10 | 9.03 | +0.17 | 41.0% | 1340 | 41.0% | -0.84 | 183.70 | 175.20 | 192.20 | — |
| — | 4.85 | 10.05 | 7.45 | +0.14 | 40.9% | 1360 | 40.9% | -0.88 | 201.60 | 193.65 | 209.55 | — |
| — | 3.60 | 7.65 | 5.62 | +0.11 | 40.8% | 1380 | 40.8% | -0.91 | 219.28 | 212.45 | 226.10 | — |
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.