Spot 1145.09
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 218.60 | 234.00 | 226.30 | — | — | 920 | 44.2% | -0.00 | — | — | 10.05 | — |
| — | 205.20 | 219.20 | 212.20 | +1.00 | 44.1% | 935 | 44.1% | -0.00 | — | — | 10.05 | — |
| — | 189.75 | 202.80 | 196.28 | +1.00 | 44.4% | 950 | 44.4% | -0.00 | — | — | 4.90 | — |
| — | 174.75 | 188.05 | 181.40 | +1.00 | 45.3% | 965 | 45.3% | -0.00 | — | — | 5.10 | — |
| — | 160.00 | 172.85 | 166.43 | +1.00 | 46.1% | 980 | 46.1% | -0.00 | — | — | 5.10 | — |
| — | 144.90 | 157.85 | 151.38 | +1.00 | 46.4% | 995 | 46.4% | -0.00 | — | — | 4.40 | — |
| — | 135.10 | 147.85 | 141.47 | +1.00 | 46.0% | 1005 | 46.0% | -0.00 | 0.08 | 0.05 | 0.11 | — |
| — | 120.50 | 132.90 | 126.70 | +0.99 | 44.3% | 1020 | 44.3% | -0.01 | — | — | 0.94 | — |
| — | 108.80 | 122.90 | 115.85 | +0.99 | 42.5% | 1030 | 42.5% | -0.01 | — | — | 0.40 | — |
| — | 98.85 | 112.95 | 105.90 | +0.99 | 40.6% | 1040 | 40.6% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 89.55 | 101.95 | 95.75 | +0.98 | 38.7% | 1050 | 38.7% | -0.02 | — | — | 0.39 | — |
| — | 79.05 | 93.20 | 86.12 | +0.98 | 37.2% | 1060 | 37.2% | -0.02 | 0.36 | 0.06 | 0.67 | — |
| — | 74.20 | 88.35 | 81.28 | +0.97 | 36.6% | 1065 | 36.6% | -0.03 | 0.47 | 0.30 | 0.65 | — |
| — | 69.30 | 83.50 | 76.40 | +0.96 | 36.2% | 1070 | 36.2% | -0.04 | 0.60 | 0.25 | 0.95 | — |
| — | 66.70 | 78.95 | 72.83 | +0.95 | 35.8% | 1075 | 35.8% | -0.05 | 0.74 | 0.46 | 1.03 | — |
| — | 62.85 | 75.10 | 68.97 | +0.94 | 35.5% | 1080 | 35.5% | -0.06 | 0.92 | 0.57 | 1.27 | — |
| — | 55.85 | 69.50 | 62.67 | +0.93 | 35.3% | 1085 | 35.3% | -0.07 | 1.38 | 0.90 | 1.85 | — |
| — | 50.35 | 64.65 | 57.50 | +0.91 | 35.1% | 1090 | 35.1% | -0.09 | 1.56 | 1.00 | 2.13 | — |
| — | 48.55 | 60.65 | 54.60 | +0.89 | 34.9% | 1095 | 34.9% | -0.11 | 2.00 | 1.66 | 2.35 | 366 |
| 17 | 41.35 | 56.60 | 48.98 | +0.87 | 34.7% | 1100 | 34.7% | -0.13 | 2.65 | 2.09 | 3.20 | 250 |
| 7 | 40.55 | 52.40 | 46.48 | +0.84 | 34.5% | 1105 | 34.5% | -0.16 | 3.33 | 2.72 | 3.95 | 57 |
| — | 35.70 | 44.50 | 40.10 | +0.81 | 34.3% | 1110 | 34.3% | -0.19 | 4.12 | 3.50 | 4.75 | — |
| — | 31.60 | 42.35 | 36.98 | +0.77 | 34.2% | 1115 | — | — | 5.00 | 3.70 | 6.30 | — |
| — | 27.80 | 38.10 | 32.95 | — | — | 1120 | 34.1% | -0.27 | 6.25 | 5.35 | 7.15 | — |
| — | 24.00 | 32.05 | 28.02 | — | — | 1125 | — | — | 7.45 | 5.90 | 9.00 | — |
| — | 20.55 | 30.90 | 25.73 | — | — | 1130 | — | — | 9.07 | 8.10 | 10.05 | — |
| — | 17.30 | 25.60 | 21.45 | +0.60 | 33.7% | 1135 | 33.7% | -0.40 | 10.57 | 8.35 | 12.80 | — |
| — | 17.00 | 26.45 | 21.73 | +0.58 | 33.7% | 1137.5 | 33.7% | -0.42 | 11.88 | 10.00 | 13.75 | — |
| — | 17.50 | 24.20 | 20.85 | +0.55 | 33.6% | 1140 | 33.6% | -0.45 | 13.28 | 11.85 | 14.70 | — |
| — | 12.95 | 23.00 | 17.98 | +0.53 | 33.6% | 1142.5 | 33.6% | -0.47 | 13.18 | 8.65 | 17.70 | — |
| — | 12.80 | 21.20 | 17.00 | +0.50 | 33.6% | 1145 | 33.6% | -0.50 | 15.80 | 13.90 | 17.70 | — |
| — | 11.00 | 20.30 | 15.65 | +0.48 | 33.6% | 1147.5 | 33.6% | -0.52 | 16.80 | 14.10 | 19.50 | — |
| — | 12.25 | 16.75 | 14.50 | +0.45 | 33.5% | 1150 | 33.5% | -0.55 | 17.20 | 14.40 | 20.00 | — |
| — | 10.25 | 17.55 | 13.90 | +0.43 | 33.5% | 1152.5 | 33.5% | -0.57 | 18.20 | 13.40 | 23.00 | — |
| — | 10.25 | 15.20 | 12.72 | +0.40 | 33.5% | 1155 | 33.5% | -0.60 | 20.65 | 14.85 | 26.45 | — |
| — | 9.45 | 14.20 | 11.82 | +0.38 | 33.5% | 1157.5 | 33.5% | -0.62 | 21.45 | 16.50 | 26.40 | — |
| — | 8.75 | 11.70 | 10.22 | +0.36 | 33.5% | 1160 | 33.5% | -0.65 | 23.55 | 18.10 | 29.00 | — |
| — | 7.20 | 11.60 | 9.40 | +0.33 | 33.5% | 1162.5 | 33.5% | -0.67 | 24.40 | 19.65 | 29.15 | — |
| — | 7.00 | 10.05 | 8.53 | +0.31 | 33.5% | 1165 | 33.5% | -0.69 | 26.70 | 21.35 | 32.05 | — |
| — | 5.75 | 8.85 | 7.30 | +0.29 | 33.5% | 1167.5 | 33.5% | -0.71 | 29.25 | 25.10 | 33.40 | — |
| — | 6.20 | 8.00 | 7.10 | +0.27 | 33.5% | 1170 | 33.5% | -0.73 | 30.18 | 24.85 | 35.50 | — |
| — | 3.35 | 8.80 | 6.08 | +0.25 | 33.5% | 1172.5 | 33.5% | -0.75 | 32.88 | 28.75 | 37.00 | — |
| — | 4.40 | 6.30 | 5.35 | +0.23 | 33.5% | 1175 | 33.5% | -0.77 | 33.98 | 29.10 | 38.85 | — |
| — | 3.00 | 6.80 | 4.90 | +0.21 | 33.5% | 1177.5 | 33.5% | -0.79 | 35.80 | 30.50 | 41.10 | — |
| — | 3.80 | 5.40 | 4.60 | +0.20 | 33.5% | 1180 | 33.5% | -0.81 | 37.77 | 32.50 | 43.05 | — |
| — | 2.79 | 5.25 | 4.02 | +0.18 | 33.5% | 1182.5 | 33.5% | -0.82 | 39.77 | 34.50 | 45.05 | — |
| — | 3.00 | 4.45 | 3.73 | +0.16 | 33.5% | 1185 | 33.5% | -0.84 | 41.85 | 36.55 | 47.15 | — |
| — | 2.50 | 3.30 | 2.90 | +0.14 | 33.6% | 1190 | 33.6% | -0.87 | 46.10 | 40.80 | 51.40 | — |
| — | 1.60 | 1.93 | 1.76 | +0.09 | 33.6% | 1200 | 33.6% | -0.91 | 55.83 | 50.65 | 61.00 | — |
| — | 0.90 | 1.34 | 1.12 | +0.06 | 33.7% | 1210 | 33.7% | -0.94 | 65.45 | 58.25 | 72.65 | — |
| — | 0.55 | 0.75 | 0.65 | +0.04 | 33.8% | 1220 | 33.8% | -0.97 | 75.10 | 68.20 | 82.00 | — |
| — | 0.19 | 0.55 | 0.37 | +0.02 | 34.2% | 1230 | 34.2% | -0.98 | 85.00 | 78.50 | 91.50 | — |
| — | 0.17 | 0.55 | 0.36 | +0.01 | 34.8% | 1240 | 34.8% | -0.99 | 95.55 | 88.45 | 102.65 | — |
| — | 0.05 | 0.26 | 0.15 | +0.01 | 36.4% | 1255 | 36.4% | -1.00 | 110.35 | 103.45 | 117.25 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 38.3% | 1270 | 38.3% | -1.00 | 124.92 | 118.05 | 131.80 | — |
| — | — | 2.51 | — | +0.00 | 39.4% | 1285 | 39.4% | -1.00 | 139.35 | 133.50 | 145.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 39.3% | 1300 | 39.3% | -1.00 | 155.03 | 148.50 | 161.55 | — |
| — | — | 4.60 | — | +0.00 | 38.9% | 1315 | 38.9% | -1.00 | 170.20 | 163.50 | 176.90 | — |
| — | — | 2.85 | — | +0.00 | 38.2% | 1335 | 38.2% | -1.00 | 190.30 | 183.05 | 197.55 | — |
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.