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 | |
| — | 213.65 | 227.25 | 220.45 | +0.97 | 42.0% | 930 | 42.0% | -0.03 | 2.52 | 0.89 | 4.15 | — |
| — | 198.90 | 212.95 | 205.93 | +0.96 | 41.6% | 945 | 41.6% | -0.04 | 3.06 | 1.43 | 4.70 | — |
| — | 185.20 | 198.85 | 192.03 | +0.95 | 41.3% | 960 | 41.3% | -0.05 | 6.00 | 1.40 | 10.60 | — |
| — | 171.45 | 186.00 | 178.72 | +0.93 | 41.1% | 975 | 41.1% | -0.07 | 4.88 | 2.97 | 6.80 | — |
| — | 157.65 | 171.35 | 164.50 | +0.91 | 40.9% | 990 | 40.9% | -0.09 | 6.35 | 4.10 | 8.60 | — |
| — | 148.80 | 163.00 | 155.90 | +0.90 | 40.8% | 1000 | 40.8% | -0.10 | 6.95 | 4.25 | 9.65 | — |
| — | 137.05 | 150.00 | 143.53 | +0.87 | 40.7% | 1015 | 40.7% | -0.13 | 9.53 | 7.00 | 12.05 | — |
| — | 129.80 | 141.55 | 135.68 | +0.86 | 40.6% | 1025 | 40.6% | -0.14 | 10.85 | 8.55 | 13.15 | — |
| — | 119.30 | 133.40 | 126.35 | +0.84 | 40.6% | 1035 | 40.6% | -0.17 | 12.38 | 10.00 | 14.75 | — |
| — | 112.45 | 122.85 | 117.65 | +0.81 | 40.5% | 1045 | 40.5% | -0.19 | 15.47 | 12.45 | 18.50 | — |
| — | 104.65 | 117.75 | 111.20 | +0.79 | 40.5% | 1055 | 40.5% | -0.21 | 16.25 | 12.80 | 19.70 | — |
| — | 101.45 | 113.95 | 107.70 | +0.78 | 40.5% | 1060 | 40.5% | -0.22 | 17.82 | 15.95 | 19.70 | — |
| — | 97.70 | 107.50 | 102.60 | +0.77 | 40.5% | 1065 | 40.5% | -0.24 | 20.18 | 16.65 | 23.70 | — |
| — | 95.35 | 103.50 | 99.42 | +0.75 | 40.5% | 1070 | 40.5% | -0.25 | 19.07 | 15.15 | 23.00 | — |
| — | 90.45 | 102.00 | 96.22 | +0.74 | 40.5% | 1075 | 40.5% | -0.26 | 21.70 | 18.30 | 25.10 | — |
| — | 86.95 | 99.25 | 93.10 | +0.73 | 40.4% | 1080 | 40.4% | -0.28 | 22.95 | 20.15 | 25.75 | — |
| — | 83.20 | 93.95 | 88.58 | +0.71 | 40.4% | 1085 | 40.4% | -0.29 | 23.65 | 20.25 | 27.05 | — |
| — | 80.10 | 90.40 | 85.25 | +0.70 | 40.4% | 1090 | 40.4% | -0.30 | 25.93 | 21.00 | 30.85 | — |
| — | 78.35 | 90.00 | 84.17 | +0.68 | 40.4% | 1095 | 40.4% | -0.32 | 27.07 | 22.65 | 31.50 | — |
| — | 74.75 | 84.10 | 79.42 | +0.67 | 40.4% | 1100 | 40.4% | -0.33 | 28.57 | 24.85 | 32.30 | — |
| — | 69.65 | 82.30 | 75.97 | +0.65 | 40.4% | 1105 | 40.4% | -0.35 | 30.82 | 27.10 | 34.55 | — |
| — | 66.00 | 80.00 | 73.00 | +0.64 | 40.4% | 1110 | 40.4% | -0.36 | 32.77 | 28.15 | 37.40 | — |
| — | 64.65 | 77.15 | 70.90 | +0.62 | 40.4% | 1115 | 40.4% | -0.38 | 35.80 | 30.80 | 40.80 | — |
| — | 60.85 | 75.15 | 68.00 | +0.61 | 40.4% | 1120 | 40.4% | -0.40 | 36.10 | 32.20 | 40.00 | — |
| — | 60.65 | 71.10 | 65.88 | +0.59 | 40.4% | 1125 | 40.4% | -0.41 | 39.45 | 35.40 | 43.50 | — |
| — | 57.60 | 69.55 | 63.58 | +0.58 | 40.4% | 1130 | 40.4% | -0.43 | 41.48 | 36.60 | 46.35 | — |
| — | 54.85 | 63.10 | 58.98 | +0.56 | 40.4% | 1135 | 40.4% | -0.44 | 43.08 | 39.35 | 46.80 | — |
| — | 50.10 | 64.00 | 57.05 | +0.55 | 40.4% | 1140 | 40.4% | -0.46 | 45.17 | 41.40 | 48.95 | — |
| — | 50.00 | 56.95 | 53.48 | +0.53 | 40.4% | 1145 | 40.4% | -0.47 | 48.30 | 45.05 | 51.55 | — |
| — | 48.20 | 51.90 | 50.05 | +0.52 | 40.4% | 1150 | 40.4% | -0.49 | 51.88 | 47.80 | 55.95 | — |
| — | 44.60 | 56.00 | 50.30 | +0.50 | 40.4% | 1155 | 40.4% | -0.50 | 55.20 | 50.75 | 59.65 | — |
| — | 43.60 | 50.05 | 46.83 | +0.48 | 40.4% | 1160 | 40.4% | -0.52 | 56.52 | 51.85 | 61.20 | — |
| — | 39.90 | 47.60 | 43.75 | +0.47 | 40.3% | 1165 | 40.3% | -0.54 | 59.90 | 54.70 | 65.10 | — |
| — | 39.20 | 46.90 | 43.05 | +0.45 | 40.3% | 1170 | 40.3% | -0.55 | 63.10 | 58.40 | 67.80 | — |
| — | 35.60 | 46.50 | 41.05 | +0.44 | 40.3% | 1175 | 40.3% | -0.57 | 65.55 | 60.50 | 70.60 | — |
| — | 35.50 | 40.00 | 37.75 | +0.42 | 40.3% | 1180 | 40.3% | -0.58 | 68.72 | 63.55 | 73.90 | — |
| — | 29.65 | 39.00 | 34.33 | +0.39 | 40.3% | 1190 | 40.3% | -0.61 | 74.53 | 70.40 | 78.65 | — |
| — | 29.95 | 37.80 | 33.88 | — | — | 1195 | 40.3% | -0.63 | 77.47 | 73.40 | 81.55 | — |
| — | 24.40 | 33.05 | 28.73 | +0.35 | 40.3% | 1205 | 40.3% | -0.65 | 84.08 | 80.10 | 88.05 | — |
| — | 23.45 | 28.45 | 25.95 | +0.33 | 40.3% | 1215 | 40.3% | -0.68 | 91.70 | 87.10 | 96.30 | — |
| — | 18.35 | 28.35 | 23.35 | +0.29 | 40.3% | 1230 | 40.3% | -0.72 | 102.47 | 98.00 | 106.95 | — |
| — | 16.60 | 20.00 | 18.30 | +0.26 | 40.3% | 1240 | 40.3% | -0.74 | 110.00 | 105.60 | 114.40 | — |
| — | 13.70 | 21.60 | 17.65 | +0.23 | 40.2% | 1255 | 40.2% | -0.78 | 122.47 | 117.40 | 127.55 | — |
| — | 12.05 | 17.60 | 14.82 | +0.20 | 40.2% | 1270 | 40.2% | -0.81 | 134.72 | 129.75 | 139.70 | — |
| — | 9.00 | 16.70 | 12.85 | +0.17 | 40.2% | 1285 | 40.2% | -0.84 | 148.53 | 142.55 | 154.50 | — |
| — | 6.00 | 11.15 | 8.57 | +0.14 | 40.2% | 1300 | 40.2% | -0.87 | 160.57 | 155.75 | 165.40 | — |
| — | 6.05 | 12.15 | 9.10 | +0.12 | 40.2% | 1315 | 40.2% | -0.89 | 174.18 | 169.35 | 179.00 | — |
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.