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 | |
| — | 229.10 | 240.70 | 234.90 | +1.00 | 51.4% | 955 | 51.4% | +0.00 | — | — | 4.90 | — |
| — | 205.80 | 220.65 | 213.22 | +1.00 | 61.5% | 975 | 61.5% | -0.00 | — | — | 4.90 | — |
| — | 185.80 | 200.65 | 193.22 | +1.00 | 71.2% | 995 | 71.2% | -0.00 | — | — | 4.90 | — |
| — | 174.15 | 185.65 | 179.90 | +1.00 | 72.8% | 1010 | 72.8% | -0.00 | — | — | 0.05 | — |
| — | 154.15 | 165.70 | 159.93 | +1.00 | 66.6% | 1030 | 66.6% | -0.00 | — | — | 0.05 | — |
| — | 139.15 | 150.70 | 144.93 | +1.00 | 59.7% | 1045 | 59.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 124.20 | 135.75 | 129.97 | +1.00 | 54.1% | 1060 | 54.1% | -0.00 | — | — | 0.15 | — |
| — | 109.20 | 120.75 | 114.97 | +1.00 | 50.4% | 1075 | 50.4% | -0.00 | — | — | 0.15 | — |
| — | 94.30 | 106.05 | 100.17 | +0.99 | 47.6% | 1090 | 47.6% | -0.01 | 0.10 | 0.07 | 0.14 | — |
| — | 84.35 | 95.90 | 90.12 | +0.99 | 46.0% | 1100 | 46.0% | -0.01 | — | — | 0.36 | — |
| — | 74.45 | 86.00 | 80.22 | +0.98 | 44.3% | 1110 | 44.3% | -0.02 | 0.34 | 0.11 | 0.56 | — |
| — | 59.65 | 71.30 | 65.47 | +0.96 | 41.8% | 1125 | 41.8% | -0.04 | 0.58 | 0.21 | 0.95 | — |
| — | 50.05 | 61.80 | 55.92 | +0.94 | 40.3% | 1135 | 40.3% | -0.06 | 0.88 | 0.25 | 1.50 | — |
| — | 41.95 | 52.55 | 47.25 | +0.93 | 39.6% | 1140 | 39.6% | -0.07 | 1.24 | 0.99 | 1.49 | — |
| — | 38.20 | 49.70 | 43.95 | +0.89 | 38.7% | 1147.5 | 38.7% | -0.11 | 1.73 | 1.30 | 2.15 | — |
| — | 38.25 | 43.15 | 40.70 | +0.88 | 38.5% | 1150 | 38.5% | -0.12 | 1.85 | 1.30 | 2.41 | — |
| — | 33.75 | 44.35 | 39.05 | +0.87 | 38.2% | 1152.5 | 38.2% | -0.13 | 2.27 | 1.50 | 3.05 | — |
| — | 33.40 | 41.45 | 37.42 | +0.85 | 38.0% | 1155 | 38.0% | -0.15 | 2.43 | 1.51 | 3.35 | — |
| — | 26.00 | 39.95 | 32.98 | +0.83 | 37.8% | 1157.5 | 37.8% | -0.17 | 2.67 | 2.13 | 3.20 | — |
| — | 25.25 | 35.45 | 30.35 | +0.81 | 37.5% | 1160 | 37.5% | -0.19 | 3.19 | 2.08 | 4.30 | — |
| — | 25.15 | 35.35 | 30.25 | +0.79 | 37.4% | 1162.5 | 37.4% | -0.21 | 3.96 | 2.82 | 5.10 | — |
| — | 23.70 | 33.05 | 28.38 | +0.77 | 37.2% | 1165 | 37.2% | -0.23 | 3.98 | 3.10 | 4.85 | — |
| — | 21.20 | 31.10 | 26.15 | +0.75 | 37.0% | 1167.5 | 37.0% | -0.25 | 4.62 | 3.95 | 5.30 | — |
| — | 17.95 | 31.90 | 24.93 | +0.72 | 36.9% | 1170 | 36.9% | -0.28 | 5.05 | 3.55 | 6.55 | — |
| — | 17.60 | 28.15 | 22.88 | +0.70 | 36.7% | 1172.5 | 36.7% | -0.30 | 5.75 | 4.40 | 7.10 | — |
| — | 16.50 | 25.10 | 20.80 | — | — | 1175 | 36.6% | -0.33 | 6.83 | 5.55 | 8.10 | — |
| — | 15.35 | 23.95 | 19.65 | +0.64 | 36.5% | 1177.5 | 36.5% | -0.36 | 7.15 | 5.30 | 9.00 | — |
| — | 14.00 | 20.35 | 17.18 | +0.61 | 36.4% | 1180 | 36.4% | -0.39 | 8.38 | 6.75 | 10.00 | — |
| — | 12.10 | 18.65 | 15.38 | +0.58 | 36.3% | 1182.5 | 36.3% | -0.42 | 9.40 | 7.80 | 11.00 | — |
| — | 12.90 | 16.70 | 14.80 | +0.55 | 36.2% | 1185 | 36.2% | -0.45 | 10.62 | 9.25 | 12.00 | — |
| — | 10.50 | 13.75 | 12.12 | +0.49 | 36.1% | 1190 | 36.1% | -0.51 | 12.00 | 10.00 | 14.00 | — |
| — | 7.80 | 10.90 | 9.35 | +0.43 | 36.0% | 1195 | 36.0% | -0.57 | 14.97 | 11.20 | 18.75 | — |
| — | 6.05 | 8.00 | 7.03 | +0.37 | 36.0% | 1200 | 36.0% | -0.64 | 18.48 | 13.95 | 23.00 | — |
| — | 3.15 | 7.50 | 5.33 | +0.31 | 36.0% | 1205 | 36.0% | -0.69 | 20.80 | 16.60 | 25.00 | — |
| — | 4.00 | 5.80 | 4.90 | +0.26 | 36.0% | 1210 | 36.0% | -0.74 | 26.62 | 22.70 | 30.55 | — |
| — | 2.61 | 4.70 | 3.65 | +0.21 | 36.1% | 1215 | 36.1% | -0.79 | 28.98 | 23.95 | 34.00 | — |
| — | 2.26 | 3.00 | 2.63 | +0.17 | 36.3% | 1220 | 36.3% | -0.83 | 33.55 | 28.50 | 38.60 | — |
| — | 1.50 | 2.31 | 1.91 | +0.14 | 36.5% | 1225 | 36.5% | -0.87 | 38.67 | 31.05 | 46.30 | — |
| — | 1.02 | 1.80 | 1.41 | +0.11 | 36.8% | 1230 | 36.8% | -0.90 | 42.02 | 37.00 | 47.05 | — |
| — | 1.10 | 1.40 | 1.25 | +0.08 | 37.1% | 1235 | 37.1% | -0.92 | 46.92 | 40.40 | 53.45 | — |
| — | 0.55 | 1.19 | 0.87 | +0.07 | 37.6% | 1240 | 37.6% | -0.94 | 55.15 | 50.00 | 60.30 | — |
| — | 0.44 | 0.90 | 0.67 | +0.05 | 38.2% | 1245 | 38.2% | -0.95 | 57.62 | 50.10 | 65.15 | — |
| — | 0.34 | 0.73 | 0.54 | +0.04 | 38.9% | 1250 | 38.9% | -0.96 | 62.48 | 55.05 | 69.90 | — |
| — | 0.01 | 0.55 | 0.28 | +0.03 | 39.6% | 1255 | 39.6% | -0.97 | 67.30 | 59.95 | 74.65 | — |
| — | 0.01 | 0.49 | 0.25 | +0.03 | 40.5% | 1260 | 40.5% | -0.98 | 72.08 | 65.85 | 78.30 | — |
| — | — | 0.43 | — | +0.02 | 41.4% | 1265 | 41.4% | -0.98 | 77.33 | 69.90 | 84.75 | — |
| — | 0.04 | 0.32 | 0.18 | +0.02 | 42.4% | 1270 | 42.4% | -0.99 | 83.25 | 76.75 | 89.75 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 43.3% | 1275 | 43.3% | -0.99 | 88.33 | 81.75 | 94.90 | — |
| — | 0.03 | 0.23 | 0.13 | +0.01 | 44.1% | 1280 | 44.1% | -0.99 | 93.33 | 86.75 | 99.90 | — |
| — | — | 0.49 | — | +0.01 | 44.9% | 1285 | 44.9% | -1.00 | 98.33 | 91.75 | 104.90 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 45.9% | 1295 | 45.9% | -1.00 | 107.20 | 99.90 | 114.50 | — |
| — | — | 0.25 | — | +0.00 | 46.0% | 1305 | 46.0% | -1.00 | 118.25 | 111.75 | 124.75 | — |
| — | — | 0.58 | — | +0.00 | 45.4% | 1315 | 45.4% | -1.00 | 128.32 | 121.75 | 134.90 | — |
| — | — | 0.27 | — | +0.00 | 44.3% | 1325 | 44.3% | -1.00 | 138.25 | 131.75 | 144.75 | — |
| — | — | 3.40 | — | +0.00 | 43.0% | 1335 | 43.0% | -1.00 | 147.40 | 139.90 | 154.90 | — |
| — | — | 4.90 | — | +0.00 | 39.9% | 1360 | 39.9% | -1.00 | 172.22 | 164.90 | 179.55 | — |
| — | — | 0.05 | — | +0.00 | 38.7% | 1380 | 38.7% | -1.00 | 193.32 | 186.75 | 199.90 | — |
| — | — | 4.90 | — | +0.00 | 38.4% | 1400 | 38.4% | -1.00 | 212.40 | 206.75 | 218.05 | — |
| — | — | 0.90 | — | +0.00 | 38.6% | 1420 | 38.6% | -1.00 | 232.32 | 224.90 | 239.75 | — |
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.