Spot 1157.55
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 221.95 | 238.00 | 229.97 | +1.00 | 45.0% | 930 | 45.0% | +0.00 | — | — | 0.05 | — |
| — | 207.15 | 221.65 | 214.40 | +1.00 | 45.4% | 945 | 45.4% | +0.00 | — | — | 0.05 | — |
| — | 187.15 | 201.45 | 194.30 | +1.00 | 47.2% | 965 | 47.2% | -0.00 | — | — | 0.05 | — |
| — | 172.20 | 186.50 | 179.35 | +1.00 | 48.8% | 980 | 48.8% | -0.00 | — | — | 0.05 | — |
| — | 157.25 | 171.50 | 164.38 | +1.00 | 49.8% | 995 | 49.8% | -0.00 | — | — | 0.05 | — |
| — | 142.25 | 157.00 | 149.62 | +1.00 | 49.4% | 1010 | 49.4% | -0.00 | — | — | 0.26 | — |
| — | 127.25 | 142.00 | 134.62 | +1.00 | 47.6% | 1025 | 47.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 117.10 | 131.55 | 124.33 | +1.00 | 45.9% | 1035 | 45.9% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 105.55 | 115.65 | 110.60 | +0.99 | 43.2% | 1050 | 43.2% | -0.01 | — | — | 0.15 | — |
| — | 91.65 | 106.65 | 99.15 | +0.99 | 41.5% | 1060 | 41.5% | -0.01 | 0.34 | 0.05 | 0.64 | — |
| — | 82.25 | 96.75 | 89.50 | +0.99 | 40.1% | 1070 | 40.1% | -0.01 | 0.30 | 0.10 | 0.51 | — |
| — | 73.30 | 87.70 | 80.50 | +0.98 | 39.0% | 1080 | 39.0% | -0.02 | 0.67 | 0.31 | 1.02 | — |
| — | 62.85 | 77.20 | 70.03 | +0.96 | 38.2% | 1090 | 38.2% | -0.04 | 0.66 | 0.33 | 0.98 | — |
| — | 58.15 | 72.40 | 65.28 | +0.95 | 37.8% | 1095 | 37.8% | -0.05 | 0.84 | 0.70 | 0.99 | — |
| — | 56.75 | 66.80 | 61.77 | +0.94 | 37.5% | 1100 | 37.5% | -0.06 | 1.09 | 0.71 | 1.48 | — |
| — | 48.75 | 63.05 | 55.90 | +0.92 | 37.3% | 1105 | 37.3% | -0.08 | 1.41 | 1.13 | 1.68 | — |
| — | 45.80 | 59.65 | 52.73 | +0.90 | 37.0% | 1110 | 37.0% | -0.10 | 1.79 | 1.40 | 2.18 | — |
| — | 42.75 | 54.35 | 48.55 | +0.88 | 36.9% | 1115 | 36.9% | -0.12 | 2.35 | 1.70 | 3.00 | — |
| — | 37.30 | 48.65 | 42.98 | +0.85 | 36.7% | 1120 | 36.7% | -0.15 | 2.73 | 2.21 | 3.25 | — |
| — | 34.30 | 45.10 | 39.70 | +0.81 | 36.5% | 1125 | 36.5% | -0.19 | 3.73 | 3.00 | 4.45 | — |
| — | 30.15 | 41.75 | 35.95 | +0.78 | 36.4% | 1130 | 36.4% | -0.22 | 4.55 | 3.55 | 5.55 | — |
| — | 26.25 | 35.70 | 30.98 | +0.74 | 36.2% | 1135 | 36.2% | -0.26 | 5.58 | 3.80 | 7.35 | — |
| — | 22.15 | 35.60 | 28.88 | +0.71 | 36.2% | 1137.5 | 36.2% | -0.29 | 6.75 | 5.00 | 8.50 | — |
| — | 23.35 | 30.25 | 26.80 | +0.69 | 36.1% | 1140 | 36.1% | -0.31 | 7.25 | 6.50 | 8.00 | — |
| — | 20.75 | 32.25 | 26.50 | +0.67 | 36.1% | 1142.5 | 36.1% | -0.33 | 7.53 | 5.95 | 9.10 | — |
| — | 20.20 | 28.20 | 24.20 | +0.64 | 36.0% | 1145 | 36.0% | -0.36 | 8.72 | 7.35 | 10.10 | — |
| — | 17.35 | 28.40 | 22.88 | +0.62 | 36.0% | 1147.5 | 36.0% | -0.38 | 8.22 | 4.65 | 11.80 | — |
| — | 15.75 | 23.35 | 19.55 | +0.59 | 35.9% | 1150 | 35.9% | -0.41 | 10.22 | 8.35 | 12.10 | — |
| — | 15.05 | 23.30 | 19.18 | +0.57 | 35.9% | 1152.5 | 35.9% | -0.44 | 10.82 | 7.40 | 14.25 | — |
| — | 12.80 | 23.45 | 18.12 | +0.54 | 35.8% | 1155 | 35.8% | -0.46 | 12.35 | 9.70 | 15.00 | — |
| — | 12.15 | 18.85 | 15.50 | +0.51 | 35.8% | 1157.5 | 35.8% | -0.49 | 13.88 | 10.45 | 17.30 | — |
| — | 12.90 | 17.00 | 14.95 | +0.49 | 35.7% | 1160 | 35.7% | -0.52 | 14.28 | 11.65 | 16.90 | — |
| — | 10.40 | 15.00 | 12.70 | +0.46 | 35.7% | 1162.5 | 35.7% | -0.54 | 16.15 | 12.70 | 19.60 | — |
| — | 9.10 | 13.65 | 11.38 | +0.43 | 35.7% | 1165 | 35.7% | -0.57 | 17.12 | 13.35 | 20.90 | — |
| — | 8.95 | 13.20 | 11.07 | +0.41 | 35.6% | 1167.5 | 35.6% | -0.59 | 19.30 | 13.40 | 25.20 | — |
| — | 9.00 | 13.55 | 11.28 | +0.38 | 35.6% | 1170 | 35.6% | -0.62 | 20.35 | 16.45 | 24.25 | — |
| — | 7.40 | 13.25 | 10.32 | +0.36 | 35.6% | 1172.5 | 35.6% | -0.65 | 21.75 | 16.70 | 26.80 | — |
| — | 6.60 | 9.40 | 8.00 | +0.33 | 35.6% | 1175 | 35.6% | -0.67 | 23.98 | 19.55 | 28.40 | — |
| — | 5.15 | 9.90 | 7.53 | +0.31 | 35.5% | 1177.5 | 35.5% | -0.69 | 23.98 | 17.30 | 30.65 | — |
| — | 5.70 | 7.50 | 6.60 | +0.28 | 35.5% | 1180 | 35.5% | -0.72 | 27.20 | 21.80 | 32.60 | — |
| — | 4.25 | 8.10 | 6.17 | +0.26 | 35.5% | 1182.5 | 35.5% | -0.74 | 29.18 | 21.35 | 37.00 | — |
| — | 4.30 | 6.85 | 5.58 | +0.24 | 35.5% | 1185 | 35.5% | -0.76 | 30.23 | 25.10 | 35.35 | — |
| — | 2.75 | 5.20 | 3.98 | +0.20 | 35.5% | 1190 | 35.5% | -0.80 | 34.62 | 27.40 | 41.85 | — |
| — | 2.58 | 4.25 | 3.42 | +0.17 | 35.5% | 1195 | 35.5% | -0.84 | 39.58 | 31.35 | 47.80 | — |
| — | 2.40 | 2.70 | 2.55 | +0.14 | 35.5% | 1200 | 35.5% | -0.87 | 41.75 | 36.10 | 47.40 | — |
| — | 1.46 | 2.77 | 2.12 | +0.11 | 35.5% | 1205 | 35.5% | -0.89 | 48.60 | 41.25 | 55.95 | — |
| — | 1.19 | 1.90 | 1.54 | +0.09 | 35.6% | 1210 | 35.6% | -0.92 | 52.02 | 45.25 | 58.80 | — |
| — | 1.05 | 1.35 | 1.20 | +0.07 | 35.7% | 1215 | 35.7% | -0.93 | 56.45 | 49.10 | 63.80 | — |
| — | 0.70 | 1.20 | 0.95 | +0.06 | 35.9% | 1220 | 35.9% | -0.95 | 61.77 | 54.65 | 68.90 | — |
| — | 0.23 | 0.66 | 0.45 | +0.03 | 36.3% | 1230 | 36.3% | -0.97 | 72.00 | 64.35 | 79.65 | — |
| — | 0.01 | 0.37 | 0.19 | +0.02 | 36.9% | 1240 | 36.9% | -0.98 | 82.28 | 75.25 | 89.30 | — |
| — | 0.12 | 0.20 | 0.16 | +0.01 | 37.7% | 1250 | 37.7% | -0.99 | 91.38 | 84.20 | 98.55 | — |
| — | 0.07 | 0.24 | 0.15 | +0.01 | 38.5% | 1260 | 38.5% | -1.00 | 101.33 | 94.20 | 108.45 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 39.7% | 1275 | 39.7% | -1.00 | 116.35 | 109.20 | 123.50 | — |
| — | — | 1.19 | — | +0.00 | 40.4% | 1285 | 40.4% | -1.00 | 127.10 | 120.20 | 134.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 40.8% | 1300 | 40.8% | -1.00 | 142.12 | 135.00 | 149.25 | — |
| — | — | 3.95 | — | +0.00 | 40.6% | 1315 | 40.6% | -1.00 | 156.50 | 149.20 | 163.80 | — |
| — | — | 4.90 | — | +0.00 | 39.9% | 1330 | 39.9% | -1.00 | 172.20 | 164.20 | 180.20 | — |
| — | — | 4.90 | — | +0.00 | 39.0% | 1345 | 39.0% | -1.00 | 186.70 | 179.20 | 194.20 | — |
| — | — | 4.90 | — | +0.00 | 38.2% | 1360 | 38.2% | -1.00 | 202.25 | 195.20 | 209.30 | — |
| — | — | 4.90 | — | +0.00 | 37.5% | 1380 | 37.5% | -1.00 | 222.12 | 214.20 | 230.05 | — |
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.