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 | |
| — | 219.45 | 233.55 | 226.50 | +1.00 | 43.5% | 920 | 43.5% | -0.00 | — | — | 0.50 | — |
| — | 189.55 | 203.40 | 196.47 | +1.00 | 41.0% | 950 | 41.0% | -0.00 | — | — | 0.60 | — |
| — | 162.20 | 173.45 | 167.82 | +0.99 | 38.5% | 980 | 38.5% | -0.01 | 0.43 | 0.18 | 0.69 | — |
| — | 123.05 | 131.60 | 127.33 | +0.97 | 35.7% | 1020 | 35.7% | -0.03 | 0.88 | 0.51 | 1.25 | — |
| — | 112.70 | 124.75 | 118.72 | +0.96 | 35.1% | 1030 | 35.1% | -0.04 | 0.93 | 0.62 | 1.24 | — |
| — | 103.95 | 114.70 | 109.33 | +0.95 | 34.6% | 1040 | 34.6% | -0.05 | 1.35 | 0.91 | 1.80 | — |
| — | 94.45 | 105.30 | 99.88 | +0.93 | 34.1% | 1050 | 34.1% | -0.07 | 1.62 | 1.26 | 1.98 | — |
| — | 84.50 | 95.80 | 90.15 | +0.91 | 33.7% | 1060 | 33.7% | -0.09 | 2.37 | 1.68 | 3.05 | — |
| — | 76.00 | 86.80 | 81.40 | +0.89 | 33.3% | 1070 | 33.3% | -0.11 | 3.30 | 2.50 | 4.10 | — |
| — | 69.95 | 82.80 | 76.38 | +0.87 | 33.2% | 1075 | 33.2% | -0.13 | 4.30 | 2.26 | 6.35 | 38 |
| — | 66.90 | 78.45 | 72.67 | +0.86 | 33.0% | 1080 | 33.0% | -0.15 | 4.35 | 3.40 | 5.30 | 493 |
| — | 61.10 | 74.70 | 67.90 | +0.84 | 32.9% | 1085 | 32.9% | -0.16 | 5.20 | 3.85 | 6.55 | 40 |
| — | 58.70 | 68.85 | 63.77 | +0.82 | 32.7% | 1090 | 32.7% | -0.18 | 6.05 | 5.05 | 7.05 | — |
| — | 54.75 | 66.35 | 60.55 | +0.80 | 32.6% | 1095 | — | — | 6.50 | 4.80 | 8.20 | — |
| — | 51.15 | 58.75 | 54.95 | — | — | 1100 | — | — | 7.50 | 6.00 | 9.00 | — |
| — | 47.15 | 57.85 | 52.50 | — | — | 1105 | — | — | 9.00 | 7.65 | 10.35 | — |
| — | 43.20 | 54.00 | 48.60 | — | — | 1110 | — | — | 9.80 | 7.60 | 12.00 | — |
| — | 40.50 | 49.45 | 44.98 | — | — | 1115 | — | — | 11.10 | 8.65 | 13.55 | — |
| — | 36.40 | 45.60 | 41.00 | — | — | 1120 | — | — | 14.75 | 11.60 | 17.90 | — |
| — | 33.45 | 43.50 | 38.48 | +0.64 | 32.1% | 1125 | 32.1% | -0.36 | 15.50 | 12.50 | 18.50 | — |
| — | 31.35 | 40.45 | 35.90 | +0.61 | 32.0% | 1130 | 32.0% | -0.39 | 17.80 | 15.95 | 19.65 | — |
| — | 28.70 | 37.10 | 32.90 | +0.58 | 31.9% | 1135 | 31.9% | -0.43 | 18.88 | 14.85 | 22.90 | — |
| — | 26.90 | 35.40 | 31.15 | +0.56 | 31.9% | 1137.5 | 31.9% | -0.44 | 18.45 | 13.65 | 23.25 | — |
| — | 24.20 | 35.50 | 29.85 | +0.55 | 31.9% | 1140 | 31.9% | -0.46 | 22.20 | 19.20 | 25.20 | — |
| — | 24.65 | 32.65 | 28.65 | +0.53 | 31.9% | 1142.5 | 31.9% | -0.47 | 22.00 | 17.40 | 26.60 | — |
| — | 24.15 | 28.75 | 26.45 | +0.51 | 31.8% | 1145 | 31.8% | -0.49 | 23.02 | 18.65 | 27.40 | — |
| — | 21.00 | 31.65 | 26.32 | +0.50 | 31.8% | 1147.5 | 31.8% | -0.50 | 23.77 | 19.40 | 28.15 | — |
| — | 22.00 | 27.40 | 24.70 | +0.48 | 31.8% | 1150 | — | — | 26.45 | 22.60 | 30.30 | — |
| — | 20.15 | 27.50 | 23.82 | +0.47 | 31.8% | 1152.5 | 31.8% | -0.54 | 26.82 | 22.35 | 31.30 | — |
| — | 19.25 | 23.30 | 21.27 | +0.45 | 31.8% | 1155 | 31.8% | -0.55 | 28.80 | 23.70 | 33.90 | — |
| — | 16.65 | 28.65 | 22.65 | +0.44 | 31.8% | 1157.5 | 31.8% | -0.57 | 31.50 | 25.10 | 37.90 | — |
| — | 17.25 | 19.95 | 18.60 | +0.42 | 31.7% | 1160 | 31.7% | -0.58 | 31.93 | 26.45 | 37.40 | — |
| — | 16.90 | 20.10 | 18.50 | +0.40 | 31.7% | 1162.5 | — | — | 34.62 | 28.85 | 40.40 | — |
| — | 13.70 | 21.00 | 17.35 | — | — | 1165 | — | — | 35.23 | 29.55 | 40.90 | — |
| — | 13.65 | 21.65 | 17.65 | — | — | 1167.5 | — | — | 38.17 | 32.40 | 43.95 | — |
| — | 13.85 | 18.05 | 15.95 | — | — | 1170 | 31.7% | -0.64 | 38.38 | 32.85 | 43.90 | — |
| — | 12.95 | 22.90 | 17.93 | +0.35 | 31.7% | 1172.5 | 31.7% | -0.66 | 40.98 | 35.25 | 46.70 | — |
| — | 11.85 | 17.55 | 14.70 | +0.33 | 31.7% | 1175 | 31.7% | -0.67 | 41.85 | 38.25 | 45.45 | — |
| — | 10.75 | 15.05 | 12.90 | +0.30 | 31.7% | 1180 | 31.7% | -0.70 | 45.73 | 41.05 | 50.40 | — |
| — | 9.30 | 14.65 | 11.97 | +0.28 | 31.7% | 1185 | 31.7% | -0.73 | 48.85 | 44.80 | 52.90 | — |
| — | 8.25 | 13.70 | 10.97 | +0.25 | 31.7% | 1190 | 31.7% | -0.75 | 52.90 | 48.65 | 57.15 | — |
| — | 6.80 | 8.25 | 7.53 | +0.21 | 31.8% | 1200 | 31.8% | -0.80 | 60.17 | 55.10 | 65.25 | — |
| — | 3.80 | 8.65 | 6.22 | +0.17 | 31.8% | 1210 | 31.8% | -0.84 | 67.22 | 61.65 | 72.80 | — |
| — | 3.60 | 4.45 | 4.03 | +0.13 | 31.9% | 1220 | 31.9% | -0.88 | 75.80 | 70.40 | 81.20 | — |
| — | 1.75 | 2.72 | 2.23 | +0.08 | 32.1% | 1240 | 32.1% | -0.93 | 94.70 | 89.35 | 100.05 | — |
| — | 0.28 | 0.55 | 0.41 | +0.02 | 33.5% | 1300 | 33.5% | -1.00 | 154.35 | 148.45 | 160.25 | — |
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.