Spot 1169.23
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 234.00 | 247.35 | 240.68 | — | — | 935 | 45.9% | -0.02 | 3.90 | 0.01 | 7.80 | — |
| — | 213.15 | 227.20 | 220.18 | +0.97 | 45.2% | 955 | 45.2% | -0.03 | 6.71 | 1.48 | 11.95 | — |
| — | 199.10 | 214.95 | 207.03 | +0.96 | 44.8% | 970 | — | — | 4.89 | 1.18 | 8.60 | — |
| — | 180.70 | 198.00 | 189.35 | +0.95 | 44.3% | 990 | 44.3% | -0.05 | 7.28 | 3.30 | 11.25 | — |
| — | 166.75 | 184.75 | 175.75 | — | — | 1005 | — | — | 8.55 | 4.60 | 12.50 | — |
| — | 154.00 | 168.00 | 161.00 | — | — | 1020 | — | — | 10.05 | 6.70 | 13.40 | — |
| — | 141.00 | 158.80 | 149.90 | — | — | 1035 | — | — | 11.40 | 7.00 | 15.80 | — |
| — | 128.00 | 141.50 | 134.75 | — | — | 1050 | — | — | 14.90 | 10.20 | 19.60 | — |
| — | 120.50 | 135.35 | 127.92 | — | — | 1060 | — | — | 17.68 | 13.65 | 21.70 | — |
| — | 108.90 | 124.00 | 116.45 | — | — | 1075 | — | — | 21.38 | 15.50 | 27.25 | — |
| — | 102.00 | 114.45 | 108.22 | — | — | 1085 | — | — | 23.75 | 19.35 | 28.15 | — |
| — | 95.40 | 106.50 | 100.95 | — | — | 1095 | — | — | 25.82 | 20.90 | 30.75 | — |
| — | 87.80 | 101.95 | 94.88 | — | — | 1105 | 42.8% | -0.24 | 28.77 | 23.45 | 34.10 | — |
| — | 84.00 | 97.15 | 90.58 | +0.74 | 42.7% | 1110 | 42.7% | -0.25 | 30.05 | 25.20 | 34.90 | — |
| — | 81.90 | 92.45 | 87.17 | +0.73 | 42.7% | 1115 | 42.7% | -0.27 | 31.93 | 27.25 | 36.60 | — |
| — | 78.70 | 91.55 | 85.12 | +0.72 | 42.7% | 1120 | 42.7% | -0.28 | 33.88 | 29.30 | 38.45 | — |
| — | 75.55 | 87.60 | 81.58 | +0.71 | 42.6% | 1125 | 42.6% | -0.29 | 35.95 | 29.25 | 42.65 | — |
| — | 70.80 | 83.70 | 77.25 | +0.69 | 42.6% | 1130 | 42.6% | -0.31 | 38.33 | 31.95 | 44.70 | — |
| — | 69.45 | 81.55 | 75.50 | +0.68 | 42.5% | 1135 | 42.5% | -0.32 | 40.33 | 34.35 | 46.30 | — |
| — | 66.50 | 77.10 | 71.80 | +0.67 | 42.5% | 1140 | 42.5% | -0.33 | 42.30 | 38.25 | 46.35 | — |
| — | 63.10 | 76.75 | 69.92 | +0.65 | 42.5% | 1145 | 42.5% | -0.35 | 43.45 | 38.45 | 48.45 | — |
| — | 60.90 | 71.45 | 66.17 | +0.64 | 42.4% | 1150 | 42.4% | -0.36 | 46.27 | 41.85 | 50.70 | — |
| — | 58.15 | 68.70 | 63.42 | +0.63 | 42.4% | 1155 | 42.4% | -0.38 | 48.05 | 43.15 | 52.95 | — |
| — | 55.50 | 66.15 | 60.83 | +0.61 | 42.4% | 1160 | 42.4% | -0.39 | 50.80 | 46.20 | 55.40 | — |
| — | 52.90 | 62.20 | 57.55 | +0.60 | 42.3% | 1165 | 42.3% | -0.40 | 52.38 | 46.95 | 57.80 | — |
| — | 50.45 | 61.00 | 55.73 | +0.58 | 42.3% | 1170 | 42.3% | -0.42 | 55.75 | 51.20 | 60.30 | — |
| — | 46.00 | 58.75 | 52.38 | +0.57 | 42.3% | 1175 | 42.3% | -0.43 | 59.23 | 52.90 | 65.55 | — |
| — | 45.65 | 54.85 | 50.25 | +0.56 | 42.2% | 1180 | 42.2% | -0.44 | 60.90 | 55.45 | 66.35 | — |
| — | 43.35 | 53.95 | 48.65 | +0.54 | 42.2% | 1185 | 42.2% | -0.46 | 63.20 | 58.15 | 68.25 | — |
| — | 41.10 | 51.70 | 46.40 | +0.53 | 42.1% | 1190 | 42.1% | -0.47 | 65.38 | 59.70 | 71.05 | — |
| — | 39.00 | 49.55 | 44.27 | +0.52 | 42.1% | 1195 | 42.1% | -0.49 | 69.75 | 63.25 | 76.25 | — |
| — | 34.45 | 48.40 | 41.42 | +0.50 | 42.1% | 1200 | 42.1% | -0.50 | 71.90 | 66.10 | 77.70 | — |
| — | 34.90 | 44.85 | 39.88 | +0.48 | 42.0% | 1205 | 42.0% | -0.52 | 74.95 | 69.20 | 80.70 | — |
| — | 32.45 | 44.95 | 38.70 | +0.47 | 42.0% | 1210 | 42.0% | -0.53 | 78.38 | 72.80 | 83.95 | — |
| — | 26.90 | 40.05 | 33.48 | +0.44 | 41.9% | 1220 | 41.9% | -0.56 | 83.28 | 78.60 | 87.95 | — |
| — | 26.60 | 36.40 | 31.50 | — | — | 1230 | — | — | 91.25 | 85.90 | 96.60 | — |
| — | 22.05 | 32.70 | 27.38 | +0.39 | 41.7% | 1240 | — | — | 96.90 | 91.10 | 102.70 | — |
| — | 19.80 | 30.25 | 25.02 | +0.36 | 41.5% | 1250 | 41.5% | -0.64 | 104.72 | 99.60 | 109.85 | — |
| — | 16.80 | 26.40 | 21.60 | +0.34 | 41.4% | 1260 | 41.4% | -0.67 | 111.05 | 106.30 | 115.80 | — |
| — | 13.20 | 22.50 | 17.85 | +0.30 | 41.2% | 1275 | 41.2% | -0.71 | 122.25 | 117.50 | 127.00 | — |
| — | 14.20 | 19.85 | 17.02 | — | — | 1290 | 41.0% | -0.74 | 134.93 | 128.00 | 141.85 | — |
| — | 7.75 | 18.25 | 13.00 | +0.24 | 40.8% | 1305 | 40.8% | -0.78 | 146.93 | 140.05 | 153.80 | — |
| — | 6.65 | 14.15 | 10.40 | — | — | 1320 | 40.6% | -0.80 | 160.38 | 153.70 | 167.05 | — |
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.