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 | |
| — | 228.05 | 242.30 | 235.18 | +0.97 | 42.7% | 930 | 42.7% | -0.03 | 3.63 | 0.01 | 7.25 | — |
| — | 212.00 | 228.05 | 220.03 | +0.96 | 42.4% | 945 | 42.4% | -0.04 | 3.83 | 1.75 | 5.90 | — |
| — | 193.65 | 209.25 | 201.45 | +0.94 | 42.2% | 965 | 42.2% | -0.06 | 5.17 | 3.75 | 6.60 | — |
| — | 179.20 | 195.45 | 187.32 | +0.93 | 42.1% | 980 | 42.1% | -0.07 | 6.47 | 4.20 | 8.75 | — |
| — | 168.65 | 181.80 | 175.22 | +0.91 | 41.9% | 995 | 41.9% | -0.09 | 6.90 | 3.25 | 10.55 | — |
| — | 156.80 | 168.70 | 162.75 | +0.89 | 41.8% | 1010 | 41.8% | -0.11 | 9.78 | 6.85 | 12.70 | — |
| — | 140.65 | 155.90 | 148.28 | +0.86 | 41.7% | 1025 | 41.7% | -0.14 | 12.32 | 8.25 | 16.40 | — |
| — | 133.35 | 147.55 | 140.45 | +0.85 | 41.7% | 1035 | 41.7% | -0.15 | 13.57 | 9.90 | 17.25 | — |
| — | 123.70 | 134.35 | 129.03 | +0.82 | 41.6% | 1050 | 41.6% | -0.18 | 15.40 | 11.20 | 19.60 | — |
| — | 113.80 | 127.95 | 120.88 | +0.79 | 41.5% | 1060 | 41.5% | -0.21 | 17.02 | 13.80 | 20.25 | — |
| — | 106.20 | 120.40 | 113.30 | +0.77 | 41.4% | 1070 | 41.4% | -0.23 | 21.23 | 17.05 | 25.40 | — |
| — | 99.30 | 111.60 | 105.45 | +0.75 | 41.4% | 1080 | 41.4% | -0.25 | 21.27 | 17.60 | 24.95 | — |
| — | 93.75 | 103.85 | 98.80 | +0.72 | 41.3% | 1090 | 41.3% | -0.28 | 24.48 | 19.65 | 29.30 | — |
| — | 90.30 | 100.60 | 95.45 | +0.71 | 41.3% | 1095 | 41.3% | -0.29 | 25.90 | 21.85 | 29.95 | — |
| — | 87.65 | 96.90 | 92.28 | +0.70 | 41.3% | 1100 | 41.3% | -0.30 | 28.95 | 25.85 | 32.05 | — |
| — | 83.55 | 96.25 | 89.90 | +0.68 | 41.2% | 1105 | 41.2% | -0.32 | 29.90 | 25.20 | 34.60 | — |
| — | 80.30 | 91.75 | 86.03 | +0.67 | 41.2% | 1110 | 41.2% | -0.33 | 31.07 | 27.85 | 34.30 | — |
| — | 77.10 | 86.80 | 81.95 | +0.66 | 41.2% | 1115 | 41.2% | -0.35 | 31.82 | 27.85 | 35.80 | — |
| — | 73.95 | 83.50 | 78.72 | +0.64 | 41.1% | 1120 | 41.1% | -0.36 | 34.08 | 30.20 | 37.95 | — |
| — | 69.90 | 81.95 | 75.92 | +0.63 | 41.1% | 1125 | 41.1% | -0.37 | 36.58 | 33.20 | 39.95 | — |
| — | 67.90 | 78.20 | 73.05 | +0.61 | 41.1% | 1130 | 41.1% | -0.39 | 39.48 | 33.70 | 45.25 | — |
| — | 65.90 | 74.60 | 70.25 | +0.60 | 41.0% | 1135 | 41.0% | -0.40 | 40.52 | 36.05 | 45.00 | — |
| — | 64.15 | 71.55 | 67.85 | +0.59 | 41.0% | 1140 | 41.0% | -0.42 | 45.50 | 41.60 | 49.40 | — |
| — | 60.10 | 70.60 | 65.35 | +0.57 | 41.0% | 1145 | 41.0% | -0.43 | 45.08 | 41.55 | 48.60 | — |
| — | 57.25 | 65.60 | 61.42 | +0.56 | 40.9% | 1150 | 40.9% | -0.45 | 47.42 | 43.00 | 51.85 | — |
| — | 55.70 | 62.80 | 59.25 | +0.54 | 40.9% | 1155 | 40.9% | -0.46 | 51.40 | 46.90 | 55.90 | — |
| — | 52.95 | 61.70 | 57.33 | +0.53 | 40.9% | 1160 | 40.9% | -0.47 | 52.70 | 49.40 | 56.00 | — |
| — | 51.00 | 59.05 | 55.02 | +0.51 | 40.8% | 1165 | 40.8% | -0.49 | 55.90 | 51.65 | 60.15 | — |
| — | 48.75 | 57.20 | 52.98 | — | — | 1170 | — | — | 57.62 | 53.70 | 61.55 | — |
| — | 44.55 | 55.00 | 49.77 | — | — | 1175 | — | — | 61.85 | 58.10 | 65.60 | — |
| — | 43.05 | 53.55 | 48.30 | — | — | 1180 | — | — | 64.35 | 59.75 | 68.95 | — |
| — | 41.05 | 48.25 | 44.65 | — | — | 1185 | — | — | 66.75 | 62.25 | 71.25 | — |
| — | 40.60 | 47.00 | 43.80 | — | — | 1190 | — | — | 69.28 | 64.85 | 73.70 | — |
| — | 38.10 | 44.30 | 41.20 | — | — | 1195 | — | — | 72.60 | 67.70 | 77.50 | — |
| — | 34.70 | 44.60 | 39.65 | — | — | 1200 | — | — | 74.90 | 70.30 | 79.50 | — |
| — | 32.95 | 42.60 | 37.77 | — | — | 1205 | — | — | 78.40 | 73.85 | 82.95 | — |
| — | 29.60 | 37.95 | 33.77 | — | — | 1210 | — | — | 81.90 | 75.35 | 88.45 | — |
| — | 31.20 | 37.25 | 34.23 | — | — | 1215 | — | — | 84.92 | 80.05 | 89.80 | — |
| — | 26.00 | 37.40 | 31.70 | — | — | 1220 | — | — | 88.08 | 83.05 | 93.10 | — |
| — | 22.80 | 34.80 | 28.80 | — | — | 1230 | — | — | 95.38 | 90.65 | 100.10 | — |
| — | 21.00 | 27.95 | 24.48 | — | — | 1240 | — | — | 102.12 | 97.30 | 106.95 | — |
| — | 18.95 | 25.55 | 22.25 | — | — | 1250 | — | — | 108.70 | 102.95 | 114.45 | — |
| — | 17.00 | 24.25 | 20.62 | — | — | 1260 | — | — | 116.70 | 111.40 | 122.00 | — |
| — | 15.15 | 20.50 | 17.82 | — | — | 1275 | — | — | 128.78 | 121.75 | 135.80 | — |
| — | 11.40 | 18.10 | 14.75 | +0.21 | 40.0% | 1285 | 40.0% | -0.80 | 137.78 | 130.25 | 145.30 | — |
| — | 9.05 | 15.25 | 12.15 | +0.18 | 40.0% | 1300 | 40.0% | -0.83 | 150.25 | 142.75 | 157.75 | — |
| — | 7.45 | 15.95 | 11.70 | +0.16 | 39.9% | 1315 | 39.9% | -0.86 | 162.95 | 155.40 | 170.50 | — |
| — | 6.30 | 11.15 | 8.72 | +0.13 | 39.8% | 1330 | 39.8% | -0.88 | 176.47 | 168.95 | 184.00 | — |
| — | 2.76 | 7.65 | 5.21 | +0.10 | 39.8% | 1360 | 39.8% | -0.92 | 204.65 | 196.60 | 212.70 | — |
| — | 3.75 | 5.50 | 4.62 | +0.08 | 39.7% | 1380 | 39.7% | -0.94 | 222.32 | 216.15 | 228.50 | — |
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.