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 | |
| — | 192.60 | 208.15 | 200.38 | +1.00 | 41.4% | 970 | 41.4% | -0.00 | — | — | 0.74 | — |
| — | 174.20 | 185.70 | 179.95 | +0.99 | 40.4% | 990 | 40.4% | -0.00 | — | — | 0.80 | — |
| — | 142.45 | 156.35 | 149.40 | +0.99 | 38.4% | 1020 | 38.4% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 127.90 | 142.35 | 135.12 | +0.99 | 37.3% | 1035 | 37.3% | -0.01 | — | — | 0.50 | — |
| — | 113.05 | 126.05 | 119.55 | +0.98 | 36.3% | 1050 | 36.3% | -0.02 | 0.75 | 0.42 | 1.08 | — |
| — | 103.25 | 116.20 | 109.72 | +0.98 | 35.7% | 1060 | 35.7% | -0.02 | 0.78 | 0.50 | 1.05 | — |
| — | 88.75 | 104.40 | 96.58 | +0.97 | 34.8% | 1075 | 34.8% | -0.03 | 1.23 | 0.71 | 1.75 | — |
| — | 79.20 | 93.00 | 86.10 | +0.96 | 34.3% | 1085 | 34.3% | -0.04 | 2.02 | 0.55 | 3.50 | — |
| — | 69.90 | 86.00 | 77.95 | +0.94 | 33.8% | 1095 | 33.8% | -0.06 | 2.56 | 1.67 | 3.45 | — |
| — | 61.10 | 72.00 | 66.55 | +0.92 | 33.4% | 1105 | 33.4% | -0.08 | 3.13 | 2.36 | 3.90 | — |
| — | 56.75 | 67.90 | 62.33 | +0.91 | 33.2% | 1110 | 33.2% | -0.09 | 4.22 | 3.15 | 5.30 | — |
| — | 52.45 | 65.05 | 58.75 | +0.89 | 33.0% | 1115 | 33.0% | -0.10 | 4.90 | 3.35 | 6.45 | — |
| — | 48.30 | 58.95 | 53.62 | +0.88 | 32.9% | 1120 | 32.9% | -0.12 | 6.08 | 4.55 | 7.60 | — |
| — | 43.20 | 54.70 | 48.95 | +0.86 | 32.7% | 1125 | 32.7% | -0.14 | 6.70 | 5.20 | 8.20 | — |
| — | 40.15 | 50.00 | 45.08 | +0.84 | 32.5% | 1130 | 32.5% | -0.15 | 9.03 | 5.35 | 12.70 | — |
| — | 36.55 | 50.55 | 43.55 | +0.82 | 32.4% | 1135 | 32.4% | -0.18 | 10.30 | 7.05 | 13.55 | — |
| — | 34.75 | 48.25 | 41.50 | +0.81 | 32.3% | 1137.5 | 32.3% | -0.19 | 9.88 | 4.75 | 15.00 | — |
| — | 34.80 | 44.95 | 39.88 | +0.80 | 32.3% | 1140 | 32.3% | -0.20 | 9.78 | 5.80 | 13.75 | — |
| — | 34.45 | 39.50 | 36.98 | +0.79 | 32.2% | 1142.5 | 32.2% | -0.21 | 11.07 | 5.85 | 16.30 | — |
| — | 28.00 | 41.50 | 34.75 | +0.78 | 32.1% | 1145 | 32.1% | -0.22 | 13.00 | 11.00 | 15.00 | — |
| — | 27.90 | 36.00 | 31.95 | +0.77 | 32.1% | 1147.5 | 32.1% | -0.23 | 13.60 | 9.30 | 17.90 | — |
| — | 31.65 | 34.00 | 32.83 | +0.75 | 32.0% | 1150 | 32.0% | -0.25 | 13.10 | 11.50 | 14.70 | — |
| — | 24.75 | 34.70 | 29.73 | +0.74 | 31.9% | 1152.5 | 31.9% | -0.26 | 14.57 | 9.40 | 19.75 | — |
| — | 24.20 | 34.25 | 29.23 | +0.73 | 31.9% | 1155 | 31.9% | -0.27 | 15.55 | 10.40 | 20.70 | — |
| — | 22.60 | 32.00 | 27.30 | +0.71 | 31.8% | 1157.5 | 31.8% | -0.29 | 16.40 | 11.05 | 21.75 | — |
| — | 22.30 | 28.00 | 25.15 | +0.70 | 31.8% | 1160 | 31.8% | -0.30 | 18.62 | 14.40 | 22.85 | — |
| — | 19.85 | 28.00 | 23.93 | +0.68 | 31.7% | 1162.5 | 31.7% | -0.32 | 20.02 | 15.65 | 24.40 | — |
| — | 18.55 | 29.55 | 24.05 | +0.67 | 31.7% | 1165 | 31.7% | -0.33 | 21.10 | 17.05 | 25.15 | — |
| — | 16.25 | 26.50 | 21.38 | +0.65 | 31.7% | 1167.5 | 31.7% | -0.35 | 21.48 | 15.35 | 27.60 | — |
| — | 19.00 | 22.00 | 20.50 | +0.64 | 31.6% | 1170 | 31.6% | -0.36 | 22.27 | 17.15 | 27.40 | — |
| — | 16.20 | 23.45 | 19.82 | +0.62 | 31.6% | 1172.5 | 31.6% | -0.38 | 23.80 | 16.10 | 31.50 | — |
| — | 12.15 | 21.00 | 16.57 | +0.61 | 31.5% | 1175 | 31.5% | -0.40 | 24.25 | 19.45 | 29.05 | — |
| — | 15.25 | 18.00 | 16.62 | +0.57 | 31.5% | 1180 | 31.5% | -0.43 | 28.55 | 23.80 | 33.30 | — |
| — | 8.50 | 18.65 | 13.57 | +0.54 | 31.4% | 1185 | 31.4% | -0.46 | 30.98 | 25.60 | 36.35 | — |
| — | 9.00 | 14.35 | 11.68 | +0.51 | 31.4% | 1190 | 31.4% | -0.49 | 34.30 | 28.95 | 39.65 | — |
| — | 7.85 | 17.05 | 12.45 | +0.47 | 31.4% | 1195 | 31.4% | -0.54 | 36.42 | 31.95 | 40.90 | — |
| — | 9.00 | 10.75 | 9.88 | — | — | 1200 | 31.3% | -0.56 | 41.73 | 35.15 | 48.30 | — |
| — | 6.00 | 9.50 | 7.75 | +0.41 | 31.3% | 1205 | 31.3% | -0.60 | 44.55 | 37.65 | 51.45 | — |
| — | 3.55 | 8.90 | 6.22 | +0.38 | 31.3% | 1210 | 31.3% | -0.63 | 49.75 | 43.65 | 55.85 | — |
| — | 4.70 | 6.55 | 5.62 | +0.32 | 31.4% | 1220 | 31.4% | -0.69 | 56.12 | 51.55 | 60.70 | — |
| — | 3.20 | 4.60 | 3.90 | +0.26 | 31.5% | 1230 | 31.5% | -0.74 | 65.88 | 60.40 | 71.35 | — |
| — | 2.40 | 3.70 | 3.05 | — | — | 1240 | 31.6% | -0.80 | 74.75 | 69.10 | 80.40 | — |
| — | 1.35 | 2.32 | 1.83 | — | — | 1250 | 31.8% | -0.84 | 82.83 | 76.00 | 89.65 | — |
| — | 1.10 | 1.50 | 1.30 | — | — | 1260 | 32.0% | -0.88 | 92.33 | 85.50 | 99.15 | — |
| — | — | 2.08 | — | — | — | 1275 | 32.5% | -0.92 | 108.92 | 101.85 | 116.00 | — |
| — | 0.15 | 0.70 | 0.42 | +0.03 | 34.2% | 1320 | — | — | 152.38 | 146.15 | 158.60 | — |
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.