Spot 1144.62
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 209.00 | 223.80 | 216.40 | +1.00 | 40.0% | 930 | 40.0% | -0.00 | — | — | 1.05 | — |
| — | 179.75 | 193.95 | 186.85 | +0.99 | 37.5% | 960 | 37.5% | -0.01 | 0.49 | 0.03 | 0.96 | — |
| — | 150.25 | 164.20 | 157.22 | +0.98 | 35.3% | 990 | 35.3% | -0.02 | 0.35 | 0.05 | 0.65 | — |
| — | 140.35 | 150.75 | 145.55 | +0.98 | 34.6% | 1000 | 34.6% | -0.02 | 0.68 | 0.25 | 1.10 | — |
| — | 84.95 | 96.95 | 90.95 | +0.90 | 31.5% | 1060 | 31.5% | -0.10 | 3.46 | 1.88 | 5.05 | — |
| — | 76.65 | 88.00 | 82.33 | +0.87 | 31.1% | 1070 | 31.1% | -0.13 | 4.01 | 2.58 | 5.45 | — |
| — | 71.20 | 84.20 | 77.70 | +0.86 | 30.9% | 1075 | 30.9% | -0.14 | 4.24 | 2.18 | 6.30 | — |
| — | 67.25 | 79.95 | 73.60 | +0.84 | 30.8% | 1080 | 30.8% | -0.16 | 4.65 | 3.10 | 6.20 | — |
| — | 62.55 | 75.80 | 69.17 | +0.82 | 30.6% | 1085 | 30.6% | -0.18 | 6.38 | 4.60 | 8.15 | — |
| — | 57.60 | 71.70 | 64.65 | +0.81 | 30.5% | 1090 | 30.5% | -0.19 | 6.22 | 4.00 | 8.45 | — |
| — | 54.40 | 67.85 | 61.12 | +0.79 | 30.4% | 1095 | 30.4% | -0.21 | 7.97 | 6.65 | 9.30 | — |
| — | 52.60 | 64.00 | 58.30 | +0.76 | 30.2% | 1100 | 30.2% | -0.24 | 9.10 | 8.20 | 10.00 | — |
| — | 49.05 | 58.25 | 53.65 | +0.74 | 30.1% | 1105 | 30.1% | -0.26 | 11.22 | 7.05 | 15.40 | — |
| — | 45.75 | 56.15 | 50.95 | +0.71 | 30.0% | 1110 | 30.0% | -0.29 | 12.50 | 9.60 | 15.40 | — |
| — | 42.40 | 53.60 | 48.00 | +0.69 | 29.9% | 1115 | 29.9% | -0.32 | 11.70 | 9.05 | 14.35 | — |
| — | 39.05 | 48.65 | 43.85 | +0.66 | 29.9% | 1120 | 29.9% | -0.34 | 14.05 | 10.75 | 17.35 | — |
| — | 33.10 | 46.65 | 39.88 | +0.63 | 29.8% | 1125 | 29.8% | -0.37 | 17.43 | 11.90 | 22.95 | — |
| — | 33.00 | 40.25 | 36.62 | +0.60 | 29.7% | 1130 | 29.7% | -0.40 | 20.38 | 17.55 | 23.20 | — |
| — | 29.95 | 36.00 | 32.98 | +0.58 | 29.7% | 1135 | 29.7% | -0.43 | 22.23 | 20.10 | 24.35 | — |
| — | — | — | — | — | — | 1137.5 | — | — | — | — | — | — |
| — | 27.55 | 32.50 | 30.02 | +0.54 | 29.6% | 1140 | 29.6% | -0.46 | 24.52 | 22.45 | 26.60 | — |
| — | — | — | — | — | — | 1142.5 | — | — | — | — | — | — |
| — | 25.25 | 34.65 | 29.95 | +0.52 | 29.6% | 1145 | 29.6% | -0.49 | 25.60 | 22.00 | 29.20 | — |
| — | — | — | — | — | — | 1147.5 | — | — | — | — | — | — |
| — | 20.70 | 27.50 | 24.10 | +0.49 | 29.5% | 1150 | 29.5% | -0.52 | 28.93 | 26.80 | 31.05 | — |
| — | — | — | — | — | — | 1152.5 | — | — | — | — | — | — |
| — | 19.55 | 25.90 | 22.73 | +0.46 | 29.5% | 1155 | 29.5% | -0.55 | 33.98 | 30.35 | 37.60 | — |
| — | — | — | — | — | — | 1157.5 | — | — | — | — | — | — |
| — | 17.50 | 24.95 | 21.23 | +0.42 | 29.5% | 1160 | 29.5% | -0.58 | 34.35 | 30.35 | 38.35 | — |
| — | — | — | — | — | — | 1162.5 | — | — | — | — | — | — |
| — | 16.55 | 24.55 | 20.55 | +0.40 | 29.5% | 1165 | 29.5% | -0.61 | 37.20 | 33.30 | 41.10 | — |
| — | — | — | — | — | — | 1167.5 | — | — | — | — | — | — |
| — | 11.70 | 21.40 | 16.55 | +0.37 | 29.5% | 1170 | 29.5% | -0.64 | 40.35 | 36.75 | 43.95 | — |
| — | — | — | — | — | — | 1172.5 | — | — | — | — | — | — |
| — | 12.10 | 19.95 | 16.02 | +0.34 | 29.5% | 1175 | 29.5% | -0.67 | 41.70 | 36.40 | 47.00 | — |
| — | 9.10 | 17.40 | 13.25 | — | — | 1180 | — | — | 45.83 | 39.70 | 51.95 | — |
| — | 8.85 | 14.75 | 11.80 | — | — | 1190 | — | — | 52.45 | 47.50 | 57.40 | — |
| — | 7.65 | 13.40 | 10.53 | — | — | 1195 | — | — | 55.92 | 50.05 | 61.80 | — |
| — | 6.70 | 8.35 | 7.53 | — | — | 1205 | 29.7% | -0.80 | 64.83 | 58.15 | 71.50 | — |
| — | 5.00 | 10.95 | 7.97 | +0.17 | 29.8% | 1215 | 29.8% | -0.84 | 72.83 | 66.55 | 79.10 | — |
| — | 2.51 | 4.60 | 3.56 | +0.09 | 30.4% | 1240 | 30.4% | -0.92 | 96.85 | 93.35 | 100.35 | — |
| — | 0.50 | 0.99 | 0.74 | +0.03 | 32.6% | 1300 | 32.6% | -0.99 | 154.90 | 148.10 | 161.70 | — |
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.