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 | |
| 83 | 243.90 | 255.10 | 249.50 | +0.89 | 38.0% | 920 | 38.0% | -0.11 | 12.65 | 10.85 | 14.45 | — |
| — | 210.25 | 221.70 | 215.97 | +0.85 | 37.3% | 960 | 37.3% | -0.15 | 18.57 | 16.20 | 20.95 | — |
| — | 178.85 | 189.05 | 183.95 | +0.80 | 36.8% | 1000 | 36.8% | -0.20 | 27.85 | 24.70 | 31.00 | — |
| — | 156.85 | 165.75 | 161.30 | +0.76 | 36.5% | 1030 | 36.5% | -0.24 | 33.62 | 30.10 | 37.15 | — |
| — | 136.50 | 146.75 | 141.62 | +0.71 | 36.3% | 1060 | 36.3% | -0.29 | 42.83 | 38.05 | 47.60 | — |
| — | 124.95 | 134.35 | 129.65 | +0.68 | 36.2% | 1080 | 36.2% | -0.33 | 50.92 | 45.20 | 56.65 | — |
| — | 111.90 | 120.75 | 116.33 | +0.64 | 36.0% | 1100 | 36.0% | -0.36 | 59.00 | 56.35 | 61.65 | — |
| — | 107.65 | 115.90 | 111.78 | +0.63 | 36.0% | 1110 | 36.0% | -0.38 | 63.58 | 60.80 | 66.35 | — |
| — | 100.80 | 112.05 | 106.42 | +0.61 | 35.9% | 1120 | 35.9% | -0.40 | 66.38 | 61.90 | 70.85 | — |
| — | 95.20 | 107.05 | 101.12 | +0.59 | 35.9% | 1130 | 35.9% | -0.42 | 71.00 | 66.50 | 75.50 | — |
| — | 91.95 | 96.85 | 94.40 | +0.57 | 35.9% | 1140 | 35.9% | -0.44 | 76.45 | 71.50 | 81.40 | — |
| — | 82.30 | 92.30 | 87.30 | +0.53 | 35.8% | 1160 | 35.8% | -0.48 | 85.88 | 80.30 | 91.45 | — |
| — | 71.60 | 82.65 | 77.12 | +0.50 | 35.7% | 1180 | 35.7% | -0.51 | 99.28 | 92.85 | 105.70 | — |
| — | 65.45 | 73.40 | 69.42 | +0.46 | 35.7% | 1200 | 35.7% | -0.55 | 112.00 | 104.65 | 119.35 | — |
| — | 58.30 | 66.90 | 62.60 | +0.43 | 35.7% | 1220 | 35.7% | -0.58 | 123.70 | 119.40 | 128.00 | — |
| — | 51.85 | 61.30 | 56.58 | +0.40 | 35.7% | 1240 | 35.7% | -0.62 | 137.97 | 132.50 | 143.45 | — |
| — | 44.65 | 51.95 | 48.30 | +0.36 | 35.7% | 1260 | 35.7% | -0.66 | 150.88 | 146.85 | 154.90 | — |
| — | 40.10 | 42.95 | 41.52 | +0.33 | 35.7% | 1280 | 35.7% | -0.69 | 165.68 | 161.15 | 170.20 | — |
| — | 33.05 | 40.35 | 36.70 | +0.30 | 35.7% | 1300 | 35.7% | -0.72 | 181.38 | 176.70 | 186.05 | — |
| — | 30.70 | 36.25 | 33.48 | +0.28 | 35.7% | 1320 | 35.7% | -0.75 | 196.70 | 192.45 | 200.95 | — |
| — | 23.40 | 30.90 | 27.15 | +0.22 | 35.8% | 1360 | 35.8% | -0.80 | 228.32 | 222.30 | 234.35 | — |
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.