Spot 1187.18
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 231.00 | 244.95 | 237.97 | +0.97 | 42.0% | 955 | 42.0% | -0.03 | 2.16 | 1.02 | 3.30 | — |
| — | 215.30 | 226.05 | 220.68 | +0.96 | 41.9% | 975 | 41.9% | -0.04 | 3.20 | 2.00 | 4.40 | — |
| — | 196.65 | 207.30 | 201.97 | +0.94 | 41.8% | 995 | 41.8% | -0.06 | 6.15 | 1.85 | 10.45 | — |
| — | 182.95 | 193.05 | 188.00 | +0.93 | 41.7% | 1010 | 41.7% | -0.07 | 5.72 | 4.15 | 7.30 | — |
| — | 165.10 | 175.80 | 170.45 | +0.90 | 41.6% | 1030 | 41.6% | -0.10 | 7.58 | 4.35 | 10.80 | — |
| — | 152.15 | 162.35 | 157.25 | +0.88 | 41.5% | 1045 | 41.5% | -0.12 | 8.70 | 6.55 | 10.85 | — |
| — | 139.55 | 149.80 | 144.68 | +0.85 | 41.5% | 1060 | 41.5% | -0.15 | 11.53 | 9.95 | 13.10 | — |
| — | 127.30 | 137.70 | 132.50 | +0.82 | 41.4% | 1075 | 41.4% | -0.18 | 14.57 | 12.70 | 16.45 | — |
| — | 115.65 | 126.10 | 120.88 | +0.79 | 41.3% | 1090 | 41.3% | -0.21 | 17.90 | 12.80 | 23.00 | — |
| — | 108.10 | 118.70 | 113.40 | +0.77 | 41.3% | 1100 | 41.3% | -0.23 | 20.05 | 17.15 | 22.95 | — |
| — | 100.85 | 109.90 | 105.38 | +0.74 | 41.2% | 1110 | 41.2% | -0.25 | 23.68 | 20.45 | 26.90 | — |
| — | 90.45 | 101.40 | 95.92 | +0.71 | 41.2% | 1125 | 41.2% | -0.29 | 26.55 | 23.15 | 29.95 | — |
| — | 83.85 | 94.75 | 89.30 | +0.68 | 41.1% | 1135 | 41.1% | -0.32 | 29.80 | 26.10 | 33.50 | — |
| — | 80.65 | 90.95 | 85.80 | +0.67 | 41.1% | 1140 | 41.1% | -0.33 | 33.02 | 27.70 | 38.35 | — |
| — | 74.50 | 83.95 | 79.22 | +0.64 | 41.1% | 1150 | 41.1% | -0.36 | 37.15 | 34.30 | 40.00 | — |
| — | 71.45 | 82.40 | 76.92 | +0.63 | 41.0% | 1155 | 41.0% | -0.38 | 37.80 | 33.35 | 42.25 | — |
| — | 68.95 | 79.45 | 74.20 | +0.61 | 41.0% | 1160 | 41.0% | -0.39 | 39.77 | 35.55 | 44.00 | — |
| — | 65.75 | 76.60 | 71.17 | +0.60 | 41.0% | 1165 | 41.0% | -0.40 | 44.02 | 39.55 | 48.50 | — |
| — | 63.65 | 72.20 | 67.92 | +0.58 | 41.0% | 1170 | 41.0% | -0.42 | 45.38 | 40.05 | 50.70 | — |
| — | 61.10 | 70.75 | 65.92 | +0.57 | 41.0% | 1175 | 41.0% | -0.43 | 46.60 | 42.25 | 50.95 | — |
| — | 57.65 | 68.45 | 63.05 | +0.56 | 40.9% | 1180 | 40.9% | -0.44 | 50.90 | 47.90 | 53.90 | — |
| — | 55.15 | 65.90 | 60.52 | +0.54 | 40.9% | 1185 | 40.9% | -0.46 | 53.50 | 50.35 | 56.65 | — |
| — | 55.30 | 60.20 | 57.75 | +0.53 | 40.9% | 1190 | 40.9% | -0.47 | 54.05 | 49.75 | 58.35 | — |
| — | 51.65 | 60.95 | 56.30 | +0.52 | 40.9% | 1195 | 40.9% | -0.49 | 57.45 | 52.50 | 62.40 | — |
| — | 49.40 | 58.55 | 53.98 | +0.50 | 40.9% | 1200 | 40.9% | -0.50 | 60.70 | 57.80 | 63.60 | — |
| — | 47.10 | 56.30 | 51.70 | +0.48 | 40.8% | 1205 | 40.8% | -0.52 | 62.98 | 58.55 | 67.40 | — |
| — | 43.80 | 54.00 | 48.90 | +0.47 | 40.8% | 1210 | 40.8% | -0.53 | 65.30 | 60.45 | 70.15 | — |
| — | 41.75 | 51.85 | 46.80 | — | — | 1215 | 40.8% | -0.55 | 67.83 | 63.30 | 72.35 | — |
| — | 41.55 | 49.70 | 45.62 | +0.44 | 40.8% | 1220 | 40.8% | -0.56 | 71.40 | 66.95 | 75.85 | — |
| — | 39.50 | 47.65 | 43.58 | +0.43 | 40.8% | 1225 | 40.8% | -0.58 | 73.95 | 69.45 | 78.45 | — |
| — | 37.40 | 44.35 | 40.88 | +0.42 | 40.7% | 1230 | 40.7% | -0.59 | 78.17 | 73.75 | 82.60 | — |
| — | 35.40 | 43.70 | 39.55 | +0.40 | 40.7% | 1235 | 40.7% | -0.60 | 80.00 | 75.35 | 84.65 | — |
| — | 32.80 | 41.80 | 37.30 | +0.39 | 40.7% | 1240 | 40.7% | -0.62 | 83.90 | 79.90 | 87.90 | — |
| — | 31.90 | 39.95 | 35.92 | +0.37 | 40.7% | 1245 | 40.7% | -0.63 | 86.62 | 81.90 | 91.35 | — |
| — | 29.90 | 35.50 | 32.70 | +0.36 | 40.7% | 1250 | 40.7% | -0.64 | 89.90 | 85.20 | 94.60 | — |
| — | 27.45 | 36.55 | 32.00 | +0.35 | 40.7% | 1255 | 40.7% | -0.66 | 93.62 | 88.65 | 98.60 | — |
| — | 25.95 | 34.95 | 30.45 | +0.34 | 40.6% | 1260 | 40.6% | -0.67 | 97.03 | 92.05 | 102.00 | — |
| — | 24.50 | 32.55 | 28.52 | +0.32 | 40.6% | 1265 | 40.6% | -0.68 | 100.72 | 95.95 | 105.50 | — |
| — | 23.55 | 30.90 | 27.23 | +0.31 | 40.6% | 1270 | 40.6% | -0.70 | 103.95 | 99.55 | 108.35 | — |
| — | 20.15 | 29.90 | 25.02 | +0.30 | 40.6% | 1275 | 40.6% | -0.71 | 107.30 | 102.75 | 111.85 | — |
| — | 20.70 | 26.55 | 23.62 | +0.29 | 40.6% | 1280 | 40.6% | -0.72 | 110.92 | 106.40 | 115.45 | — |
| — | 20.10 | 27.80 | 23.95 | +0.28 | 40.6% | 1285 | 40.6% | -0.73 | 115.05 | 110.15 | 119.95 | — |
| — | 15.75 | 25.25 | 20.50 | +0.26 | 40.6% | 1295 | 40.6% | -0.75 | 122.30 | 117.85 | 126.75 | — |
| — | 16.15 | 20.20 | 18.18 | +0.24 | 40.5% | 1305 | 40.5% | -0.78 | 131.47 | 124.80 | 138.15 | — |
| — | 13.15 | 21.25 | 17.20 | +0.22 | 40.5% | 1315 | 40.5% | -0.79 | 138.18 | 132.80 | 143.55 | — |
| — | 11.25 | 19.45 | 15.35 | +0.20 | 40.5% | 1325 | 40.5% | -0.81 | 146.43 | 141.05 | 151.80 | — |
| — | 6.95 | 14.80 | 10.88 | +0.14 | 40.5% | 1360 | 40.5% | -0.87 | 177.32 | 170.00 | 184.65 | — |
| — | 4.45 | 11.05 | 7.75 | +0.11 | 40.5% | 1380 | 40.5% | -0.90 | 196.80 | 190.10 | 203.50 | — |
| — | 3.50 | 8.10 | 5.80 | +0.09 | 40.6% | 1400 | 40.6% | -0.92 | 213.72 | 208.65 | 218.80 | — |
| — | 3.55 | 5.50 | 4.53 | +0.07 | 40.6% | 1420 | 40.6% | -0.94 | 233.72 | 226.20 | 241.25 | — |
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.