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 | |
| — | 226.85 | 240.25 | 233.55 | — | — | 935 | 47.6% | +0.00 | — | — | 4.90 | — |
| — | 206.85 | 222.10 | 214.47 | +1.00 | 50.6% | 955 | 50.6% | +0.00 | — | — | 4.90 | — |
| — | 191.85 | 207.40 | 199.62 | +1.00 | 60.9% | 970 | — | — | — | — | 4.90 | — |
| — | 171.85 | 185.20 | 178.53 | +1.00 | 86.0% | 990 | 86.0% | -0.00 | — | — | 0.05 | — |
| — | 156.85 | 170.00 | 163.43 | +1.00 | 98.1% | 1005 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 141.90 | 155.15 | 148.53 | +1.00 | 93.4% | 1020 | — | — | — | — | 0.05 | — |
| — | 126.90 | 139.50 | 133.20 | +1.00 | 79.6% | 1035 | — | — | — | — | 0.05 | — |
| — | 111.90 | 123.95 | 117.92 | +1.00 | 68.6% | 1050 | — | — | — | — | 0.05 | — |
| — | 101.90 | 115.25 | 108.58 | +1.00 | 64.4% | 1060 | — | — | — | — | 0.22 | — |
| — | 86.95 | 99.35 | 93.15 | — | — | 1075 | — | — | 0.10 | 0.01 | 0.19 | — |
| — | 76.95 | 90.60 | 83.78 | — | — | 1085 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 67.00 | 80.05 | 73.53 | — | — | 1095 | — | — | 0.36 | 0.05 | 0.68 | — |
| — | 57.05 | 69.95 | 63.50 | — | — | 1105 | — | — | 0.32 | 0.01 | 0.62 | — |
| — | 52.10 | 66.45 | 59.27 | — | — | 1110 | 48.2% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 47.15 | 60.30 | 53.73 | — | — | 1115 | — | — | 0.23 | 0.10 | 0.35 | — |
| — | 42.25 | 55.35 | 48.80 | — | — | 1120 | — | — | 0.24 | 0.13 | 0.35 | — |
| — | 37.40 | 49.45 | 43.42 | — | — | 1125 | — | — | 0.59 | 0.30 | 0.88 | — |
| — | 32.65 | 45.10 | 38.88 | — | — | 1130 | — | — | 0.84 | 0.60 | 1.08 | — |
| — | 27.95 | 40.00 | 33.98 | — | — | 1135 | — | — | 0.86 | 0.31 | 1.42 | — |
| — | 27.95 | 37.90 | 32.92 | — | — | 1137.5 | — | — | 1.38 | 0.55 | 2.20 | — |
| — | 27.55 | 33.60 | 30.57 | — | — | 1140 | — | — | 1.15 | 0.80 | 1.50 | — |
| — | 21.65 | 31.50 | 26.57 | — | — | 1142.5 | — | — | 2.55 | 0.90 | 4.20 | — |
| — | 23.90 | 28.85 | 26.38 | — | — | 1145 | — | — | 1.99 | 0.83 | 3.15 | — |
| — | 17.70 | 29.80 | 23.75 | +0.89 | 40.4% | 1147.5 | 40.4% | -0.11 | 2.85 | 1.10 | 4.60 | — |
| — | 20.00 | 24.00 | 22.00 | +0.88 | 40.1% | 1150 | 40.1% | -0.12 | 2.52 | 1.88 | 3.15 | — |
| — | 17.50 | 25.20 | 21.35 | +0.87 | 39.9% | 1152.5 | 39.9% | -0.13 | 3.60 | 2.10 | 5.10 | — |
| — | 12.10 | 21.15 | 16.62 | +0.85 | 39.6% | 1155 | 39.6% | -0.15 | 3.40 | 2.36 | 4.45 | — |
| — | 11.35 | 19.65 | 15.50 | +0.83 | 39.4% | 1157.5 | 39.4% | -0.17 | 4.01 | 2.68 | 5.35 | — |
| — | 10.95 | 16.00 | 13.47 | +0.81 | 39.1% | 1160 | 39.1% | -0.19 | 5.00 | 3.95 | 6.05 | — |
| — | 11.05 | 15.50 | 13.28 | +0.79 | 38.9% | 1162.5 | 38.9% | -0.21 | 7.88 | 3.05 | 12.70 | — |
| — | 9.40 | 12.35 | 10.88 | +0.77 | 38.7% | 1165 | 38.7% | -0.23 | 9.68 | 6.00 | 13.35 | — |
| — | 8.25 | 12.05 | 10.15 | +0.75 | 38.4% | 1167.5 | 38.4% | -0.25 | 9.43 | 4.00 | 14.85 | — |
| — | 6.90 | 10.15 | 8.53 | +0.72 | 38.2% | 1170 | 38.2% | -0.28 | 11.43 | 7.50 | 15.35 | — |
| — | 3.95 | 8.80 | 6.38 | +0.70 | 38.0% | 1172.5 | 38.0% | -0.30 | 11.07 | 5.20 | 16.95 | — |
| — | 5.25 | 7.65 | 6.45 | +0.67 | 37.7% | 1175 | 37.7% | -0.33 | 13.32 | 8.25 | 18.40 | — |
| — | 2.25 | 6.60 | 4.42 | +0.64 | 37.5% | 1177.5 | 37.5% | -0.36 | 13.50 | 6.90 | 20.10 | — |
| — | 4.35 | 5.40 | 4.88 | +0.61 | 37.3% | 1180 | 37.3% | -0.39 | 16.55 | 11.15 | 21.95 | — |
| — | 1.49 | 6.40 | 3.94 | +0.58 | 37.2% | 1182.5 | 37.2% | -0.42 | 17.75 | 13.15 | 22.35 | — |
| — | 2.21 | 3.75 | 2.98 | +0.55 | 37.0% | 1185 | 37.0% | -0.45 | 20.52 | 15.15 | 25.90 | — |
| — | 1.56 | 2.70 | 2.13 | +0.49 | 36.8% | 1190 | 36.8% | -0.51 | 23.98 | 17.40 | 30.55 | — |
| — | 0.73 | 2.09 | 1.41 | +0.43 | 36.7% | 1195 | 36.7% | -0.57 | 28.65 | 22.15 | 35.15 | — |
| — | 0.64 | 1.00 | 0.82 | +0.37 | 36.8% | 1200 | 36.8% | -0.64 | 33.08 | 27.00 | 39.15 | — |
| — | 0.31 | 0.93 | 0.62 | +0.31 | 37.2% | 1205 | 37.2% | -0.69 | 36.67 | 29.40 | 43.95 | — |
| — | 0.20 | 0.40 | 0.30 | +0.26 | 37.7% | 1210 | 37.7% | -0.74 | 43.00 | 37.20 | 48.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.17 | 39.6% | 1220 | 39.6% | -0.83 | 52.40 | 46.15 | 58.65 | — |
| — | — | 0.26 | — | — | — | 1230 | 42.3% | -0.90 | 63.95 | 56.00 | 71.90 | — |
| — | — | 0.65 | — | — | — | 1240 | — | — | 71.75 | 66.85 | 76.65 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 1250 | 49.3% | -0.96 | 82.30 | 76.00 | 88.60 | — |
| — | — | 0.05 | — | +0.03 | 52.4% | 1260 | 52.4% | -0.98 | 92.60 | 86.60 | 98.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 54.1% | 1275 | 54.1% | -0.99 | 107.03 | 101.65 | 112.40 | — |
| — | — | 0.05 | — | +0.01 | 51.5% | 1290 | 51.5% | -1.00 | 121.58 | 114.55 | 128.60 | — |
| — | — | 0.05 | — | +0.00 | 47.0% | 1305 | 47.0% | -1.00 | 136.45 | 129.30 | 143.60 | — |
| — | — | 0.05 | — | +0.00 | 43.3% | 1320 | 43.3% | -1.00 | 151.45 | 144.30 | 158.60 | — |
| — | — | 4.90 | — | +0.00 | 41.3% | 1335 | 41.3% | -1.00 | 166.68 | 160.65 | 172.70 | — |
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.