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 | |
| — | 226.45 | 238.10 | 232.28 | +0.97 | 40.9% | 920 | 40.9% | -0.03 | 3.44 | 1.13 | 5.75 | — |
| — | 210.05 | 224.65 | 217.35 | +0.96 | 40.9% | 935 | 40.9% | -0.04 | 5.00 | 0.01 | 10.00 | — |
| — | 198.45 | 209.80 | 204.12 | +0.95 | 40.8% | 950 | 40.8% | -0.05 | 4.14 | 1.94 | 6.35 | — |
| — | 184.80 | 195.90 | 190.35 | +0.94 | 40.8% | 965 | 40.8% | -0.07 | 5.15 | 2.60 | 7.70 | — |
| — | 168.30 | 182.90 | 175.60 | +0.92 | 40.7% | 980 | 40.7% | -0.08 | 6.17 | 3.70 | 8.65 | — |
| — | 156.40 | 168.05 | 162.22 | +0.90 | 40.7% | 995 | 40.7% | -0.11 | 7.15 | 4.00 | 10.30 | — |
| — | 147.80 | 160.70 | 154.25 | +0.88 | 40.6% | 1005 | 40.6% | -0.12 | 9.43 | 6.40 | 12.45 | — |
| — | 134.85 | 148.05 | 141.45 | +0.85 | 40.6% | 1020 | 40.6% | -0.15 | 11.80 | 10.15 | 13.45 | — |
| — | 126.55 | 139.30 | 132.93 | +0.83 | 40.6% | 1030 | 40.6% | -0.17 | 13.12 | 10.30 | 15.95 | — |
| — | 119.70 | 132.40 | 126.05 | — | — | 1040 | — | — | 14.97 | 11.55 | 18.40 | — |
| — | 112.30 | 125.25 | 118.78 | — | — | 1050 | — | — | 18.05 | 15.25 | 20.85 | — |
| — | 102.00 | 116.05 | 109.03 | +0.77 | 40.5% | 1060 | 40.5% | -0.23 | 19.38 | 15.60 | 23.15 | — |
| — | 101.45 | 113.10 | 107.28 | +0.76 | 40.5% | 1065 | 40.5% | -0.24 | 20.88 | 17.90 | 23.85 | — |
| — | 98.65 | 106.90 | 102.78 | +0.74 | 40.5% | 1070 | 40.5% | -0.26 | 22.50 | 19.30 | 25.70 | — |
| — | 95.20 | 103.45 | 99.33 | +0.73 | 40.5% | 1075 | 40.5% | -0.27 | 23.40 | 18.40 | 28.40 | — |
| — | 91.50 | 100.05 | 95.78 | +0.72 | 40.4% | 1080 | 40.4% | -0.28 | 24.38 | 20.35 | 28.40 | — |
| — | 86.85 | 96.50 | 91.67 | +0.71 | 40.4% | 1085 | 40.4% | -0.30 | 27.85 | 24.75 | 30.95 | — |
| — | 84.55 | 95.45 | 90.00 | +0.69 | 40.4% | 1090 | 40.4% | -0.31 | 28.90 | 25.65 | 32.15 | — |
| — | 81.80 | 92.20 | 87.00 | +0.68 | 40.4% | 1095 | 40.4% | -0.32 | 29.70 | 26.50 | 32.90 | — |
| — | 77.05 | 89.05 | 83.05 | +0.67 | 40.4% | 1100 | 40.4% | -0.34 | 33.12 | 30.60 | 35.65 | — |
| — | 73.95 | 83.45 | 78.70 | +0.65 | 40.4% | 1105 | 40.4% | -0.35 | 32.80 | 27.80 | 37.80 | — |
| — | 70.90 | 82.95 | 76.92 | +0.64 | 40.4% | 1110 | 40.4% | -0.37 | 35.48 | 30.70 | 40.25 | — |
| — | 68.50 | 79.85 | 74.17 | +0.62 | 40.4% | 1115 | 40.4% | -0.38 | 38.58 | 33.80 | 43.35 | — |
| — | 65.00 | 75.80 | 70.40 | +0.61 | 40.4% | 1120 | 40.4% | -0.40 | 39.75 | 36.10 | 43.40 | — |
| — | 64.05 | 74.15 | 69.10 | +0.59 | 40.4% | 1125 | 40.4% | -0.41 | 42.38 | 37.80 | 46.95 | — |
| — | 60.45 | 70.75 | 65.60 | +0.58 | 40.3% | 1130 | 40.3% | -0.43 | 44.08 | 40.60 | 47.55 | — |
| — | 58.95 | 67.95 | 63.45 | +0.56 | 40.3% | 1135 | 40.3% | -0.44 | 47.00 | 42.55 | 51.45 | — |
| — | 55.30 | 65.15 | 60.23 | +0.55 | 40.3% | 1140 | 40.3% | -0.46 | 48.90 | 45.70 | 52.10 | — |
| — | 53.85 | 62.10 | 57.98 | +0.53 | 40.3% | 1145 | 40.3% | -0.47 | 50.65 | 46.60 | 54.70 | — |
| — | 51.40 | 60.10 | 55.75 | +0.52 | 40.3% | 1150 | 40.3% | -0.48 | 53.33 | 48.95 | 57.70 | 13 |
| — | 46.55 | 59.15 | 52.85 | +0.51 | 40.3% | 1155 | — | — | 56.10 | 51.75 | 60.45 | — |
| — | 47.40 | 57.05 | 52.23 | +0.49 | 40.3% | 1160 | — | — | 58.25 | 52.75 | 63.75 | — |
| — | 45.20 | 54.85 | 50.02 | +0.48 | 40.3% | 1165 | 40.3% | -0.53 | 62.30 | 56.90 | 67.70 | — |
| — | 42.70 | 52.75 | 47.73 | +0.46 | 40.3% | 1170 | 40.3% | -0.54 | 65.70 | 61.30 | 70.10 | — |
| — | 41.80 | 51.95 | 46.88 | +0.45 | 40.3% | 1175 | 40.3% | -0.56 | 67.95 | 61.45 | 74.45 | — |
| — | 39.30 | 48.30 | 43.80 | +0.43 | 40.3% | 1180 | 40.3% | -0.57 | 70.50 | 65.80 | 75.20 | — |
| — | 37.05 | 45.65 | 41.35 | +0.42 | 40.3% | 1185 | — | — | 75.35 | 70.25 | 80.45 | — |
| — | 34.15 | 43.75 | 38.95 | +0.41 | 40.3% | 1190 | 40.3% | -0.60 | 77.72 | 72.05 | 83.40 | — |
| — | 31.80 | 41.00 | 36.40 | +0.38 | 40.3% | 1200 | 40.3% | -0.63 | 83.67 | 76.90 | 90.45 | — |
| — | 29.10 | 34.70 | 31.90 | +0.36 | 40.3% | 1210 | — | — | 91.92 | 86.85 | 97.00 | — |
| — | 23.90 | 33.85 | 28.88 | +0.33 | 40.3% | 1220 | 40.3% | -0.68 | 98.85 | 94.05 | 103.65 | — |
| — | 21.35 | 30.65 | 26.00 | — | — | 1230 | — | — | 105.28 | 99.60 | 110.95 | — |
| — | 20.50 | 25.40 | 22.95 | — | — | 1240 | — | — | 113.03 | 109.15 | 116.90 | — |
| — | 16.75 | 22.05 | 19.40 | — | — | 1255 | — | — | 124.28 | 119.15 | 129.40 | — |
| — | 12.15 | 21.90 | 17.02 | — | — | 1270 | — | — | 136.10 | 129.55 | 142.65 | 0 |
| 1 | 10.60 | 16.05 | 13.32 | +0.19 | 40.4% | 1285 | 40.4% | -0.82 | 148.43 | 141.95 | 154.90 | 2 |
| 18 | 9.70 | 12.55 | 11.12 | +0.17 | 40.5% | 1300 | 40.5% | -0.85 | 160.85 | 154.60 | 167.10 | 1 |
| 1 | 7.90 | 15.50 | 11.70 | +0.14 | 40.5% | 1315 | 40.5% | -0.87 | 174.47 | 168.60 | 180.35 | 0 |
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.