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 | |
| — | 224.65 | 237.20 | 230.93 | +1.00 | 46.7% | 930 | 46.7% | -0.00 | — | — | 0.34 | — |
| — | 172.85 | 186.10 | 179.47 | +0.99 | 42.0% | 980 | 42.0% | -0.01 | 0.52 | 0.18 | 0.86 | — |
| — | 143.05 | 157.65 | 150.35 | +0.98 | 39.3% | 1010 | 39.3% | -0.02 | 0.45 | 0.20 | 0.70 | — |
| — | — | — | — | — | — | 1035 | — | — | — | — | — | — |
| — | 103.50 | 119.30 | 111.40 | +0.95 | 36.1% | 1050 | 36.1% | -0.05 | 1.16 | 0.72 | 1.60 | — |
| — | 94.55 | 108.85 | 101.70 | +0.94 | 35.5% | 1060 | 35.5% | -0.06 | 1.56 | 1.02 | 2.10 | — |
| — | 87.70 | 100.00 | 93.85 | +0.92 | 34.8% | 1070 | 34.8% | -0.08 | 2.10 | 1.64 | 2.55 | — |
| — | 78.10 | 88.75 | 83.42 | +0.90 | 34.3% | 1080 | 34.3% | -0.10 | 3.01 | 2.12 | 3.90 | — |
| — | 70.05 | 80.05 | 75.05 | +0.87 | 33.8% | 1090 | 33.8% | -0.13 | 3.60 | 2.81 | 4.40 | — |
| — | 65.70 | 75.20 | 70.45 | +0.85 | 33.6% | 1095 | 33.6% | -0.15 | 4.65 | 3.75 | 5.55 | — |
| — | 61.40 | 71.40 | 66.40 | +0.83 | 33.4% | 1100 | 33.4% | -0.17 | 5.40 | 4.70 | 6.10 | — |
| — | 56.00 | 68.10 | 62.05 | +0.81 | 33.2% | 1105 | 33.2% | -0.19 | 7.12 | 5.15 | 9.10 | — |
| — | 53.10 | 63.15 | 58.12 | +0.79 | 33.0% | 1110 | 33.0% | -0.21 | 7.53 | 5.40 | 9.65 | — |
| — | 49.25 | 58.25 | 53.75 | +0.77 | 32.9% | 1115 | 32.9% | -0.23 | 6.97 | 2.95 | 11.00 | — |
| — | 45.40 | 57.45 | 51.42 | +0.75 | 32.8% | 1120 | 32.8% | -0.25 | 9.97 | 8.00 | 11.95 | — |
| — | 40.75 | 53.05 | 46.90 | +0.72 | 32.7% | 1125 | 32.7% | -0.28 | 10.12 | 8.25 | 12.00 | — |
| — | 38.95 | 47.75 | 43.35 | +0.69 | 32.6% | 1130 | 32.6% | -0.31 | 11.55 | 9.40 | 13.70 | — |
| — | 35.85 | 45.30 | 40.58 | +0.66 | 32.5% | 1135 | 32.5% | -0.34 | 14.05 | 8.00 | 20.10 | — |
| — | 33.00 | 44.45 | 38.73 | +0.65 | 32.4% | 1137.5 | 32.4% | -0.35 | 11.28 | 5.65 | 16.90 | — |
| — | 33.35 | 37.75 | 35.55 | +0.63 | 32.4% | 1140 | 32.4% | -0.37 | 15.60 | 13.70 | 17.50 | — |
| — | 29.60 | 40.25 | 34.92 | +0.62 | 32.3% | 1142.5 | 32.3% | -0.39 | 15.90 | 10.20 | 21.60 | — |
| — | 28.05 | 40.35 | 34.20 | +0.60 | 32.3% | 1145 | 32.3% | -0.40 | 16.32 | 11.90 | 20.75 | — |
| — | 26.35 | 36.80 | 31.57 | +0.58 | 32.3% | 1147.5 | 32.3% | -0.42 | 19.25 | 14.85 | 23.65 | — |
| — | 27.20 | 31.00 | 29.10 | +0.57 | 32.3% | 1150 | 32.3% | -0.43 | 18.93 | 17.25 | 20.60 | — |
| — | 23.75 | 35.45 | 29.60 | +0.55 | 32.2% | 1152.5 | 32.2% | -0.45 | 20.50 | 15.05 | 25.95 | — |
| — | 22.50 | 33.05 | 27.77 | +0.54 | 32.2% | 1155 | 32.2% | -0.47 | 20.85 | 17.50 | 24.20 | — |
| — | 21.30 | 30.95 | 26.12 | +0.52 | 32.2% | 1157.5 | 32.2% | -0.48 | 23.85 | 20.25 | 27.45 | — |
| — | 21.95 | 28.50 | 25.23 | +0.50 | 32.2% | 1160 | 32.2% | -0.50 | 24.45 | 20.25 | 28.65 | — |
| — | 18.40 | 25.00 | 21.70 | +0.49 | 32.1% | 1162.5 | 32.1% | -0.51 | 25.20 | 21.45 | 28.95 | — |
| — | 19.40 | 23.60 | 21.50 | +0.47 | 32.1% | 1165 | 32.1% | -0.53 | 26.00 | 20.75 | 31.25 | — |
| — | 16.70 | 26.15 | 21.43 | +0.46 | 32.1% | 1167.5 | 32.1% | -0.55 | 27.50 | 22.45 | 32.55 | — |
| — | 17.00 | 21.10 | 19.05 | +0.44 | 32.1% | 1170 | 32.1% | -0.56 | 28.18 | 22.45 | 33.90 | — |
| — | 14.05 | 22.75 | 18.40 | +0.42 | 32.1% | 1172.5 | 32.1% | -0.58 | 30.85 | 26.95 | 34.75 | — |
| — | 13.35 | 21.75 | 17.55 | +0.41 | 32.1% | 1175 | 32.1% | -0.59 | 31.38 | 26.00 | 36.75 | — |
| — | 13.75 | 17.75 | 15.75 | +0.38 | 32.1% | 1180 | 32.1% | -0.63 | 35.40 | 31.20 | 39.60 | — |
| — | 9.50 | 19.40 | 14.45 | +0.35 | 32.1% | 1185 | 32.1% | -0.66 | 38.27 | 33.75 | 42.80 | — |
| — | 8.00 | 17.10 | 12.55 | +0.32 | 32.1% | 1190 | 32.1% | -0.68 | 40.35 | 34.55 | 46.15 | — |
| — | 8.20 | 12.75 | 10.47 | +0.29 | 32.1% | 1195 | 32.1% | -0.71 | 44.15 | 38.65 | 49.65 | — |
| — | 8.85 | 10.35 | 9.60 | +0.27 | 32.1% | 1200 | 32.1% | -0.74 | 48.55 | 43.80 | 53.30 | — |
| — | 6.90 | 11.30 | 9.10 | +0.24 | 32.2% | 1205 | 32.2% | -0.76 | 52.33 | 47.50 | 57.15 | — |
| — | 5.40 | 12.25 | 8.82 | +0.22 | 32.2% | 1210 | 32.2% | -0.79 | 56.30 | 51.50 | 61.10 | — |
| — | 2.99 | 8.05 | 5.52 | +0.20 | 32.2% | 1215 | 32.2% | -0.81 | 60.75 | 56.35 | 65.15 | — |
| — | 3.50 | 6.45 | 4.97 | +0.17 | 32.3% | 1220 | 32.3% | -0.83 | 66.75 | 64.15 | 69.35 | — |
| — | — | — | — | — | — | 1230 | — | — | — | — | — | — |
| — | 2.65 | 3.80 | 3.23 | +0.11 | 32.5% | 1240 | 32.5% | -0.90 | 86.25 | 82.25 | 90.25 | — |
| — | — | — | — | — | — | 1250 | — | — | — | — | — | — |
| — | 1.04 | 2.10 | 1.57 | +0.07 | 32.9% | 1260 | 32.9% | -0.94 | 101.95 | 94.85 | 109.05 | — |
| — | — | — | — | — | — | 1275 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1285 | — | — | — | — | — | — |
| — | 0.50 | 0.65 | 0.57 | +0.02 | 33.9% | 1300 | 33.9% | -0.99 | 141.35 | 134.20 | 148.50 | — |
| — | 0.05 | 0.17 | 0.11 | +0.00 | 36.4% | 1360 | 36.4% | -1.00 | 201.32 | 194.20 | 208.45 | — |
| — | — | 0.29 | — | +0.00 | 37.7% | 1380 | 37.7% | -1.00 | 221.50 | 214.20 | 228.80 | — |
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.