Spot 1178.09
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 170.75 | 180.35 | 175.55 | +1.00 | 42.8% | 1000 | 42.8% | -0.00 | 0.09 | 0.05 | 0.13 | — |
| — | 150.40 | 162.35 | 156.38 | +1.00 | 40.6% | 1020 | 40.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 136.05 | 147.35 | 141.70 | +0.99 | 38.7% | 1035 | 38.7% | -0.01 | — | — | 0.15 | — |
| — | 125.00 | 131.25 | 128.12 | +0.99 | 36.9% | 1050 | 36.9% | -0.01 | 0.24 | 0.15 | 0.33 | — |
| — | 106.25 | 117.45 | 111.85 | +0.98 | 35.4% | 1065 | 35.4% | -0.02 | — | — | 0.55 | — |
| — | 93.00 | 103.00 | 98.00 | +0.97 | 34.2% | 1080 | 34.2% | -0.03 | 0.75 | 0.55 | 0.95 | — |
| — | 80.40 | 93.40 | 86.90 | +0.96 | 33.5% | 1090 | 33.5% | -0.04 | 0.95 | 0.60 | 1.30 | — |
| — | 72.20 | 83.50 | 77.85 | +0.94 | 32.9% | 1100 | 32.9% | -0.06 | 1.50 | 1.25 | 1.74 | — |
| — | 57.95 | 70.00 | 63.98 | +0.90 | 32.0% | 1115 | 32.0% | -0.10 | 2.52 | 2.05 | 3.00 | — |
| — | 48.85 | 60.15 | 54.50 | +0.86 | 31.4% | 1125 | 31.4% | -0.14 | 3.98 | 2.55 | 5.40 | — |
| — | 45.40 | 55.10 | 50.25 | +0.84 | 31.2% | 1130 | 31.2% | -0.16 | 4.88 | 3.40 | 6.35 | — |
| — | 39.20 | 51.60 | 45.40 | +0.80 | 30.8% | 1137.5 | 30.8% | -0.20 | 4.90 | 3.00 | 6.80 | — |
| — | 40.90 | 47.30 | 44.10 | +0.79 | 30.7% | 1140 | 30.7% | -0.21 | 6.08 | 5.25 | 6.90 | — |
| — | 36.60 | 44.95 | 40.77 | +0.77 | 30.5% | 1142.5 | 30.5% | -0.23 | 7.45 | 5.30 | 9.60 | — |
| — | 37.10 | 42.00 | 39.55 | +0.76 | 30.4% | 1145 | 30.4% | -0.24 | 7.60 | 6.25 | 8.95 | — |
| — | 30.70 | 42.25 | 36.48 | +0.74 | 30.3% | 1147.5 | 30.3% | -0.26 | 8.95 | 3.40 | 14.50 | — |
| — | 30.95 | 38.00 | 34.48 | +0.73 | 30.2% | 1150 | 30.2% | -0.27 | 8.62 | 7.20 | 10.05 | — |
| — | 29.00 | 38.60 | 33.80 | +0.71 | 30.1% | 1152.5 | 30.1% | -0.29 | 9.72 | 4.55 | 14.90 | — |
| — | 28.20 | 35.60 | 31.90 | +0.70 | 30.0% | 1155 | 30.0% | -0.31 | 10.28 | 8.55 | 12.00 | — |
| — | 26.75 | 34.35 | 30.55 | +0.68 | 29.9% | 1157.5 | 29.9% | -0.32 | 11.05 | 5.80 | 16.30 | — |
| — | 26.05 | 31.75 | 28.90 | +0.66 | 29.8% | 1160 | 29.8% | -0.34 | 11.80 | 10.00 | 13.60 | — |
| — | 19.95 | 31.55 | 25.75 | +0.64 | 29.7% | 1162.5 | 29.7% | -0.36 | 13.38 | 8.10 | 18.65 | — |
| — | 19.90 | 29.60 | 24.75 | +0.62 | 29.6% | 1165 | 29.6% | -0.38 | 12.70 | 11.40 | 14.00 | — |
| — | 21.05 | 27.20 | 24.12 | +0.60 | 29.6% | 1167.5 | 29.6% | -0.40 | 14.80 | 12.60 | 17.00 | — |
| — | 19.45 | 25.00 | 22.23 | +0.58 | 29.5% | 1170 | 29.5% | -0.42 | 15.30 | 13.80 | 16.80 | — |
| — | 18.45 | 24.45 | 21.45 | +0.56 | 29.4% | 1172.5 | 29.4% | -0.44 | 17.18 | 15.55 | 18.80 | — |
| — | 17.95 | 22.60 | 20.27 | +0.54 | 29.3% | 1175 | 29.3% | -0.46 | 17.27 | 15.55 | 19.00 | — |
| — | 16.60 | 19.75 | 18.18 | +0.50 | 29.2% | 1180 | 29.2% | -0.50 | 20.60 | 17.95 | 23.25 | — |
| — | — | — | — | — | — | 1182.5 | — | — | — | — | — | — |
| — | 12.45 | 18.50 | 15.47 | +0.46 | 29.1% | 1185 | 29.1% | -0.55 | 24.73 | 20.20 | 29.25 | — |
| — | — | — | — | — | — | 1187.5 | — | — | — | — | — | — |
| — | 10.50 | 15.00 | 12.75 | +0.42 | 29.0% | 1190 | 29.0% | -0.59 | 27.27 | 23.25 | 31.30 | — |
| — | — | — | — | — | — | 1192.5 | — | — | — | — | — | — |
| — | 8.15 | 13.20 | 10.68 | +0.37 | 28.9% | 1195 | 28.9% | -0.63 | 29.95 | 25.75 | 34.15 | — |
| — | — | — | — | — | — | 1197.5 | — | — | — | — | — | — |
| — | 8.95 | 10.50 | 9.72 | +0.34 | 28.8% | 1200 | 28.8% | -0.67 | 34.20 | 30.10 | 38.30 | — |
| — | 5.95 | 9.55 | 7.75 | +0.29 | 28.8% | 1205 | 28.8% | -0.71 | 36.83 | 30.85 | 42.80 | — |
| — | 5.20 | 8.05 | 6.62 | +0.26 | 28.7% | 1210 | 28.7% | -0.74 | 40.58 | 34.50 | 46.65 | — |
| — | 4.50 | 6.95 | 5.72 | +0.22 | 28.8% | 1215 | 28.8% | -0.78 | 43.50 | 40.00 | 47.00 | — |
| — | 3.20 | 6.00 | 4.60 | +0.20 | 28.8% | 1220 | 28.8% | -0.80 | 49.77 | 44.50 | 55.05 | — |
| — | 2.94 | 4.75 | 3.85 | +0.17 | 28.8% | 1225 | 28.8% | -0.84 | 53.17 | 47.95 | 58.40 | — |
| — | 2.60 | 3.80 | 3.20 | +0.15 | 28.9% | 1230 | 28.9% | -0.86 | 58.05 | 52.55 | 63.55 | — |
| — | 1.48 | 3.50 | 2.49 | +0.13 | 29.0% | 1235 | 29.0% | -0.88 | 62.33 | 56.65 | 68.00 | — |
| — | 1.27 | 2.56 | 1.92 | +0.09 | 29.3% | 1245 | 29.3% | -0.92 | 71.12 | 65.10 | 77.15 | — |
| — | 0.88 | 1.52 | 1.20 | +0.06 | 29.7% | 1255 | 29.7% | -0.94 | 81.45 | 74.90 | 88.00 | — |
| — | 0.51 | 0.96 | 0.73 | +0.04 | 30.1% | 1265 | 30.1% | -0.96 | 89.97 | 84.00 | 95.95 | — |
| — | 0.28 | 0.99 | 0.64 | +0.03 | 30.6% | 1275 | — | — | 100.15 | 93.80 | 106.50 | — |
| — | 0.08 | 0.15 | 0.12 | +0.01 | 33.4% | 1320 | 33.4% | -1.00 | 144.62 | 138.90 | 150.35 | — |
| — | — | 0.20 | — | +0.00 | 35.1% | 1380 | 35.1% | -1.00 | 204.88 | 198.60 | 211.15 | — |
| — | — | 0.45 | — | +0.00 | 35.2% | 1400 | 35.2% | -1.00 | 224.75 | 219.70 | 229.80 | — |
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.