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 | |
| — | 175.00 | 184.75 | 179.88 | +0.99 | 43.0% | 1010 | 43.0% | -0.01 | — | — | 1.09 | — |
| — | 155.10 | 165.75 | 160.43 | +0.99 | 40.1% | 1030 | 40.1% | -0.01 | 0.22 | 0.05 | 0.39 | — |
| — | — | — | — | +0.99 | 38.3% | 1045 | 38.3% | -0.01 | — | — | — | — |
| — | 125.45 | 134.80 | 130.12 | +0.98 | 36.8% | 1060 | 36.8% | -0.02 | 0.72 | 0.35 | 1.10 | — |
| — | 110.80 | 121.45 | 116.12 | +0.97 | 35.5% | 1075 | 35.5% | -0.03 | 0.64 | 0.05 | 1.22 | — |
| — | 96.35 | 107.00 | 101.67 | +0.95 | 34.6% | 1090 | 34.6% | -0.05 | 1.28 | 0.82 | 1.75 | — |
| — | 86.35 | 96.75 | 91.55 | +0.93 | 34.1% | 1100 | 34.1% | -0.07 | 1.88 | 1.60 | 2.15 | — |
| — | 77.65 | 87.25 | 82.45 | +0.91 | 33.6% | 1110 | 33.6% | -0.09 | 2.98 | 2.15 | 3.80 | — |
| — | 61.75 | 73.05 | 67.40 | +0.86 | 33.1% | 1125 | 33.1% | -0.14 | 4.17 | 3.20 | 5.15 | — |
| — | 55.75 | 66.40 | 61.08 | +0.82 | 32.9% | 1135 | 32.9% | -0.18 | 5.97 | 5.05 | 6.90 | — |
| — | 51.70 | 59.00 | 55.35 | +0.80 | 32.8% | 1140 | 32.8% | -0.20 | 6.90 | 5.50 | 8.30 | — |
| — | 45.75 | 56.10 | 50.92 | +0.77 | 32.6% | 1147.5 | 32.6% | -0.23 | 9.78 | 6.10 | 13.45 | — |
| — | 43.85 | 54.00 | 48.92 | +0.75 | 32.6% | 1150 | 32.6% | -0.25 | 9.10 | 7.80 | 10.40 | — |
| — | 43.30 | 51.90 | 47.60 | +0.74 | 32.5% | 1152.5 | 32.5% | -0.26 | 9.18 | 6.60 | 11.75 | — |
| — | 40.15 | 50.20 | 45.17 | +0.73 | 32.5% | 1155 | 32.5% | -0.27 | 8.95 | 6.70 | 11.20 | — |
| — | 38.35 | 48.40 | 43.38 | +0.71 | 32.4% | 1157.5 | 32.4% | -0.29 | 10.60 | 8.10 | 13.10 | — |
| — | 36.60 | 46.65 | 41.62 | +0.70 | 32.4% | 1160 | 32.4% | -0.30 | 11.80 | 9.60 | 14.00 | — |
| — | 35.15 | 44.95 | 40.05 | +0.68 | 32.4% | 1162.5 | 32.4% | -0.32 | 12.25 | 9.60 | 14.90 | — |
| — | 34.40 | 40.60 | 37.50 | +0.67 | 32.3% | 1165 | 32.3% | -0.33 | 13.72 | 11.70 | 15.75 | — |
| — | 31.55 | 41.20 | 36.38 | +0.65 | 32.3% | 1167.5 | 32.3% | -0.35 | 16.38 | 12.50 | 20.25 | — |
| — | 31.05 | 38.95 | 35.00 | +0.64 | 32.3% | 1170 | 32.3% | -0.36 | 14.72 | 13.45 | 16.00 | — |
| — | 29.25 | 38.20 | 33.73 | +0.62 | 32.3% | 1172.5 | 32.3% | -0.38 | 16.32 | 14.35 | 18.30 | — |
| — | 27.75 | 36.00 | 31.88 | +0.61 | 32.2% | 1175 | 32.2% | -0.40 | 16.43 | 15.35 | 17.50 | — |
| — | 25.20 | 32.30 | 28.75 | +0.57 | 32.2% | 1180 | 32.2% | -0.43 | 19.15 | 17.30 | 21.00 | — |
| — | 22.95 | 30.05 | 26.50 | +0.54 | 32.1% | 1185 | 32.1% | -0.46 | 21.52 | 19.20 | 23.85 | — |
| — | 21.65 | 25.45 | 23.55 | +0.51 | 32.1% | 1190 | 32.1% | -0.49 | 24.20 | 21.65 | 26.75 | — |
| — | 19.00 | 22.40 | 20.70 | +0.47 | 32.1% | 1195 | 32.1% | -0.54 | 25.43 | 21.10 | 29.75 | — |
| — | 17.55 | 20.00 | 18.77 | +0.44 | 32.1% | 1200 | 32.1% | -0.56 | 28.85 | 25.85 | 31.85 | — |
| — | 14.30 | 18.40 | 16.35 | +0.41 | 32.0% | 1205 | 32.0% | -0.60 | 32.08 | 26.80 | 37.35 | — |
| — | 13.70 | 16.85 | 15.28 | +0.38 | 32.0% | 1210 | 32.0% | -0.63 | 35.35 | 30.35 | 40.35 | — |
| — | 9.40 | 18.85 | 14.12 | +0.35 | 32.0% | 1215 | 32.0% | -0.66 | 38.83 | 34.70 | 42.95 | 24 |
| — | 10.45 | 13.30 | 11.88 | +0.32 | 32.0% | 1220 | 32.0% | -0.69 | 42.92 | 38.85 | 47.00 | — |
| — | — | — | — | +0.29 | 32.0% | 1225 | 32.0% | -0.72 | — | — | — | — |
| — | — | — | — | +0.26 | 32.0% | 1230 | 32.0% | -0.74 | — | — | — | — |
| — | — | — | — | +0.24 | 32.1% | 1235 | 32.1% | -0.77 | — | — | — | — |
| — | 6.50 | 8.40 | 7.45 | +0.21 | 32.1% | 1240 | 32.1% | -0.80 | 57.80 | 55.10 | 60.50 | — |
| — | — | — | — | +0.18 | 32.1% | 1245 | 32.1% | -0.82 | — | — | — | — |
| — | — | — | — | +0.17 | 32.2% | 1250 | 32.2% | -0.84 | — | — | — | — |
| — | — | — | — | +0.15 | 32.2% | 1255 | 32.2% | -0.86 | — | — | — | — |
| — | 3.20 | 4.90 | 4.05 | +0.13 | 32.3% | 1260 | 32.3% | -0.88 | 74.15 | 69.00 | 79.30 | — |
| — | — | — | — | +0.12 | 32.3% | 1265 | 32.3% | -0.89 | — | — | — | — |
| — | — | — | — | +0.10 | 32.4% | 1270 | 32.4% | -0.91 | — | — | — | — |
| — | — | — | — | +0.09 | 32.5% | 1275 | 32.5% | -0.92 | — | — | — | — |
| — | 1.70 | 2.41 | 2.06 | +0.08 | 32.6% | 1280 | 32.6% | -0.93 | 92.28 | 86.95 | 97.60 | — |
| — | — | — | — | +0.07 | 32.7% | 1285 | 32.7% | -0.94 | — | — | — | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 35.8% | 1360 | 35.8% | -1.00 | 171.80 | 167.20 | 176.40 | — |
| — | — | 0.20 | — | +0.01 | 37.0% | 1380 | 37.0% | -1.00 | 192.32 | 184.90 | 199.75 | — |
| — | 0.05 | 0.22 | 0.14 | +0.00 | 38.3% | 1400 | 38.3% | -1.00 | 213.47 | 206.95 | 220.00 | — |
| — | — | 0.59 | — | +0.00 | 39.7% | 1420 | 39.7% | -1.00 | 232.80 | 226.70 | 238.90 | — |
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.