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 | |
| — | 226.95 | 238.45 | 232.70 | +1.00 | 39.3% | 945 | 39.3% | -0.00 | — | — | 4.90 | — |
| — | 207.00 | 218.55 | 212.78 | +1.00 | 38.1% | 965 | 38.1% | -0.00 | — | — | 4.90 | — |
| — | 186.75 | 198.50 | 192.62 | +0.99 | 37.1% | 985 | 37.1% | -0.01 | — | — | 4.90 | — |
| — | 172.25 | 183.65 | 177.95 | +0.99 | 36.3% | 1000 | 36.3% | -0.01 | 0.35 | 0.01 | 0.69 | — |
| — | 152.50 | 163.95 | 158.22 | +0.98 | 35.3% | 1020 | 35.3% | -0.02 | 2.50 | 0.05 | 4.95 | — |
| — | 137.45 | 149.30 | 143.38 | +0.98 | 34.6% | 1035 | 34.6% | -0.02 | 0.92 | 0.25 | 1.59 | — |
| — | 122.70 | 134.65 | 128.68 | +0.96 | 33.9% | 1050 | 33.9% | -0.04 | 1.66 | 0.82 | 2.49 | — |
| — | 108.70 | 119.40 | 114.05 | +0.95 | 33.3% | 1065 | 33.3% | -0.05 | 2.47 | 1.54 | 3.40 | — |
| — | 94.95 | 106.65 | 100.80 | +0.92 | 32.7% | 1080 | 32.7% | -0.08 | 3.25 | 2.29 | 4.20 | — |
| — | 86.55 | 97.40 | 91.97 | +0.90 | 32.4% | 1090 | 32.4% | -0.10 | 4.62 | 3.50 | 5.75 | — |
| — | 79.25 | 88.65 | 83.95 | +0.87 | 32.0% | 1100 | 32.0% | -0.13 | 6.08 | 4.75 | 7.40 | — |
| — | 65.65 | 76.60 | 71.12 | +0.83 | 31.6% | 1115 | 31.6% | -0.17 | 7.38 | 4.70 | 10.05 | — |
| — | 59.20 | 66.00 | 62.60 | +0.79 | 31.3% | 1125 | 31.3% | -0.21 | 8.00 | 4.85 | 11.15 | — |
| — | 54.50 | 62.60 | 58.55 | +0.77 | 31.2% | 1130 | 31.2% | -0.23 | 12.53 | 8.80 | 16.25 | — |
| — | 49.05 | 57.60 | 53.33 | +0.73 | 31.0% | 1137.5 | 31.0% | -0.27 | 13.07 | 10.55 | 15.60 | — |
| — | 47.15 | 56.80 | 51.98 | +0.72 | 30.9% | 1140 | 30.9% | -0.28 | 11.95 | 8.05 | 15.85 | — |
| — | 44.65 | 53.20 | 48.92 | +0.71 | 30.9% | 1142.5 | 30.9% | -0.29 | 14.00 | 11.80 | 16.20 | — |
| — | 42.40 | 51.05 | 46.73 | +0.70 | 30.8% | 1145 | 30.8% | -0.30 | 15.18 | 12.40 | 17.95 | — |
| — | 41.55 | 50.35 | 45.95 | +0.69 | 30.8% | 1147.5 | 30.8% | -0.32 | 17.07 | 13.25 | 20.90 | — |
| 80 | 40.65 | 48.00 | 44.33 | +0.68 | 30.7% | 1150 | 30.7% | -0.33 | 16.73 | 14.60 | 18.85 | — |
| — | 38.50 | 46.35 | 42.42 | +0.66 | 30.7% | 1152.5 | 30.7% | -0.34 | 17.55 | 12.40 | 22.70 | — |
| — | 36.85 | 46.75 | 41.80 | +0.65 | 30.6% | 1155 | 30.6% | -0.35 | 19.40 | 15.20 | 23.60 | — |
| — | 35.40 | 44.45 | 39.92 | +0.63 | 30.6% | 1157.5 | 30.6% | -0.37 | 20.65 | 16.75 | 24.55 | — |
| — | 34.80 | 39.90 | 37.35 | +0.62 | 30.5% | 1160 | 30.5% | -0.38 | 20.20 | 14.75 | 25.65 | — |
| — | 30.00 | 40.00 | 35.00 | +0.61 | 30.5% | 1162.5 | 30.5% | -0.40 | 22.45 | 18.25 | 26.65 | — |
| — | 28.70 | 40.00 | 34.35 | +0.59 | 30.4% | 1165 | 30.4% | -0.41 | 23.38 | 19.60 | 27.15 | — |
| — | 30.00 | 37.25 | 33.62 | +0.58 | 30.4% | 1167.5 | 30.4% | -0.42 | 24.05 | 20.20 | 27.90 | — |
| — | 28.30 | 35.00 | 31.65 | +0.56 | 30.4% | 1170 | 30.4% | -0.44 | 25.98 | 22.00 | 29.95 | — |
| — | 27.95 | 34.30 | 31.12 | +0.55 | 30.3% | 1172.5 | 30.3% | -0.45 | 26.12 | 20.55 | 31.70 | — |
| — | 26.60 | 34.30 | 30.45 | +0.54 | 30.3% | 1175 | 30.3% | -0.46 | 26.75 | 24.50 | 29.00 | — |
| — | 24.40 | 29.55 | 26.98 | +0.51 | 30.2% | 1180 | 30.2% | -0.50 | 30.62 | 26.45 | 34.80 | — |
| — | 20.15 | 28.00 | 24.07 | +0.49 | 30.2% | 1182.5 | 30.2% | -0.51 | 30.68 | 27.40 | 33.95 | — |
| — | 19.00 | 27.70 | 23.35 | +0.48 | 30.2% | 1185 | 30.2% | -0.53 | 32.70 | 28.00 | 37.40 | — |
| — | 20.60 | 28.60 | 24.60 | +0.46 | 30.1% | 1187.5 | 30.1% | -0.54 | 34.35 | 30.10 | 38.60 | — |
| — | 19.25 | 24.85 | 22.05 | +0.45 | 30.1% | 1190 | 30.1% | -0.55 | 35.48 | 31.60 | 39.35 | — |
| — | 15.20 | 23.45 | 19.32 | +0.44 | 30.1% | 1192.5 | 30.1% | -0.57 | 36.35 | 32.05 | 40.65 | — |
| — | 17.95 | 25.05 | 21.50 | +0.42 | 30.1% | 1195 | 30.1% | -0.58 | 37.70 | 32.45 | 42.95 | — |
| — | 15.90 | 22.30 | 19.10 | +0.41 | 30.0% | 1197.5 | 30.0% | -0.60 | 39.15 | 35.60 | 42.70 | — |
| — | 15.80 | 20.70 | 18.25 | +0.39 | 30.0% | 1200 | 30.0% | -0.61 | 41.67 | 37.15 | 46.20 | — |
| — | 11.95 | 22.75 | 17.35 | +0.38 | 30.0% | 1202.5 | 30.0% | -0.62 | 43.08 | 38.40 | 47.75 | — |
| — | 14.05 | 18.00 | 16.02 | +0.37 | 30.0% | 1205 | 30.0% | -0.64 | 44.50 | 39.65 | 49.35 | — |
| — | 11.85 | 17.20 | 14.53 | — | — | 1207.5 | 30.0% | -0.65 | 45.92 | 40.85 | 51.00 | — |
| — | 10.90 | 19.70 | 15.30 | +0.34 | 30.0% | 1210 | 30.0% | -0.66 | 47.48 | 43.75 | 51.20 | — |
| — | 11.35 | 14.35 | 12.85 | +0.32 | 29.9% | 1215 | 29.9% | -0.69 | 50.55 | 45.05 | 56.05 | — |
| — | 6.20 | 17.20 | 11.70 | +0.29 | 29.9% | 1220 | 29.9% | -0.72 | 55.60 | 50.55 | 60.65 | — |
| — | 5.65 | 12.90 | 9.28 | +0.27 | 29.9% | 1225 | 29.9% | -0.74 | 58.92 | 53.50 | 64.35 | — |
| — | 7.10 | 10.25 | 8.68 | +0.24 | 29.9% | 1230 | 29.9% | -0.76 | 63.17 | 57.95 | 68.40 | — |
| — | 5.65 | 9.00 | 7.33 | +0.22 | 29.9% | 1235 | 29.9% | -0.78 | 66.95 | 61.70 | 72.20 | — |
| — | 5.05 | 11.55 | 8.30 | +0.19 | 30.0% | 1245 | 30.0% | -0.82 | 75.10 | 68.65 | 81.55 | — |
| — | 3.05 | 10.25 | 6.65 | +0.15 | 30.1% | 1255 | 30.1% | -0.86 | 84.58 | 78.10 | 91.05 | — |
| — | 2.40 | 4.50 | 3.45 | +0.12 | 30.2% | 1265 | 30.2% | -0.89 | 92.72 | 87.20 | 98.25 | — |
| — | 2.27 | 5.60 | 3.94 | +0.10 | 30.3% | 1275 | 30.3% | -0.91 | 102.45 | 95.30 | 109.60 | — |
| — | 1.31 | 4.60 | 2.96 | +0.07 | 30.6% | 1290 | 30.6% | -0.94 | 115.90 | 109.55 | 122.25 | — |
| — | 0.01 | 5.80 | 2.90 | +0.05 | 31.0% | 1305 | 31.0% | -0.96 | 130.03 | 124.10 | 135.95 | — |
| — | — | 3.40 | — | +0.04 | 31.4% | 1320 | 31.4% | -0.98 | 145.05 | 138.10 | 152.00 | — |
| — | 0.15 | 3.40 | 1.77 | +0.03 | 31.9% | 1335 | 31.9% | -0.99 | 159.75 | 153.65 | 165.85 | — |
| — | — | 3.60 | — | +0.01 | 34.0% | 1380 | 34.0% | -1.00 | 204.80 | 197.60 | 212.00 | — |
| — | — | 1.00 | — | +0.01 | 35.1% | 1400 | 35.1% | -1.00 | 224.80 | 217.60 | 232.00 | — |
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.