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 | |
| — | 230.90 | 242.50 | 236.70 | +0.97 | 45.0% | 945 | 45.0% | -0.03 | 3.45 | 0.80 | 6.10 | — |
| — | 211.10 | 224.60 | 217.85 | +0.96 | 44.4% | 965 | 44.4% | -0.04 | 6.92 | 1.65 | 12.20 | — |
| — | 192.40 | 205.20 | 198.80 | +0.94 | 43.9% | 985 | 43.9% | -0.06 | 4.78 | 3.30 | 6.25 | — |
| — | 179.10 | 191.35 | 185.22 | +0.92 | 43.6% | 1000 | 43.6% | -0.07 | 6.62 | 4.20 | 9.05 | — |
| — | 160.65 | 174.35 | 167.50 | +0.90 | 43.2% | 1020 | 43.2% | -0.10 | 6.75 | 4.20 | 9.30 | — |
| — | 148.00 | 160.35 | 154.18 | +0.88 | 43.0% | 1035 | 43.0% | -0.12 | 11.22 | 6.75 | 15.70 | — |
| — | 138.65 | 149.50 | 144.07 | +0.85 | 42.8% | 1050 | 42.8% | -0.15 | 12.50 | 9.85 | 15.15 | — |
| — | 126.35 | 135.55 | 130.95 | +0.82 | 42.7% | 1065 | 42.7% | -0.18 | 17.05 | 13.70 | 20.40 | — |
| — | 111.75 | 125.05 | 118.40 | +0.79 | 42.5% | 1080 | 42.5% | -0.21 | 18.12 | 16.65 | 19.60 | — |
| — | 104.70 | 115.40 | 110.05 | +0.77 | 42.4% | 1090 | 42.4% | -0.23 | 20.80 | 17.45 | 24.15 | — |
| — | 98.05 | 108.00 | 103.03 | +0.75 | 42.4% | 1100 | 42.4% | -0.25 | 23.50 | 19.20 | 27.80 | — |
| — | 87.15 | 96.40 | 91.78 | +0.71 | 42.2% | 1115 | 42.2% | -0.29 | 27.30 | 24.50 | 30.10 | — |
| — | 78.95 | 91.20 | 85.08 | +0.68 | 42.2% | 1125 | 42.2% | -0.32 | 30.68 | 28.40 | 32.95 | — |
| — | 76.05 | 86.50 | 81.28 | +0.67 | 42.1% | 1130 | 42.1% | -0.33 | 32.42 | 28.30 | 36.55 | — |
| — | 70.75 | 81.60 | 76.17 | +0.64 | 42.0% | 1140 | 42.0% | -0.36 | 37.45 | 33.20 | 41.70 | — |
| — | 69.05 | 75.00 | 72.03 | +0.63 | 42.0% | 1145 | 42.0% | -0.37 | 38.60 | 35.80 | 41.40 | — |
| — | 66.75 | 75.05 | 70.90 | +0.61 | 42.0% | 1150 | 42.0% | -0.39 | 41.75 | 37.20 | 46.30 | — |
| — | 63.90 | 70.00 | 66.95 | +0.60 | 41.9% | 1155 | 41.9% | -0.40 | 42.92 | 37.65 | 48.20 | — |
| — | 60.60 | 68.75 | 64.67 | +0.58 | 41.9% | 1160 | 41.9% | -0.42 | 45.48 | 41.45 | 49.50 | — |
| — | 57.00 | 65.95 | 61.48 | +0.57 | 41.8% | 1165 | 41.8% | -0.43 | 47.23 | 43.85 | 50.60 | — |
| — | 53.90 | 62.40 | 58.15 | +0.56 | 41.8% | 1170 | 41.8% | -0.45 | 49.67 | 46.25 | 53.10 | — |
| — | 52.30 | 60.60 | 56.45 | +0.54 | 41.8% | 1175 | 41.8% | -0.46 | 51.88 | 48.10 | 55.65 | — |
| — | 49.10 | 57.15 | 53.12 | +0.53 | 41.7% | 1180 | 41.7% | -0.48 | 54.52 | 49.35 | 59.70 | — |
| — | 48.50 | 54.70 | 51.60 | +0.51 | 41.7% | 1185 | 41.7% | -0.49 | 58.20 | 53.45 | 62.95 | — |
| — | 46.35 | 51.00 | 48.67 | +0.50 | 41.6% | 1190 | 41.6% | -0.51 | 60.83 | 56.10 | 65.55 | — |
| — | 43.75 | 52.80 | 48.27 | +0.48 | 41.6% | 1195 | 41.6% | -0.52 | 62.15 | 57.75 | 66.55 | — |
| — | 39.35 | 50.60 | 44.98 | +0.47 | 41.6% | 1200 | 41.6% | -0.54 | 65.40 | 61.60 | 69.20 | — |
| — | 36.95 | 48.15 | 42.55 | +0.45 | 41.5% | 1205 | 41.5% | -0.55 | 68.50 | 63.60 | 73.40 | — |
| — | 34.95 | 46.35 | 40.65 | +0.44 | 41.5% | 1210 | 41.5% | -0.56 | 71.65 | 66.45 | 76.85 | — |
| — | 34.85 | 44.05 | 39.45 | +0.43 | 41.4% | 1215 | 41.4% | -0.58 | 74.08 | 69.85 | 78.30 | — |
| — | 31.05 | 41.50 | 36.27 | +0.41 | 41.4% | 1220 | 41.4% | -0.59 | 78.33 | 72.25 | 84.40 | — |
| — | 32.50 | 38.70 | 35.60 | +0.40 | 41.3% | 1225 | 41.3% | -0.61 | 80.92 | 76.95 | 84.90 | — |
| — | 30.05 | 36.25 | 33.15 | +0.38 | 41.3% | 1230 | 41.3% | -0.62 | 84.78 | 79.25 | 90.30 | — |
| — | 29.00 | 36.55 | 32.77 | +0.37 | 41.3% | 1235 | 41.3% | -0.64 | 87.75 | 82.05 | 93.45 | — |
| — | 23.40 | 34.05 | 28.73 | +0.34 | 41.2% | 1245 | 41.2% | -0.66 | 94.80 | 90.70 | 98.90 | — |
| — | 20.65 | 32.45 | 26.55 | +0.32 | 41.1% | 1255 | 41.1% | -0.69 | 103.10 | 97.40 | 108.80 | — |
| — | 20.30 | 29.40 | 24.85 | +0.29 | 41.0% | 1265 | 41.0% | -0.72 | 109.25 | 102.75 | 115.75 | — |
| — | 18.05 | 26.25 | 22.15 | +0.27 | 40.9% | 1275 | 40.9% | -0.74 | 116.80 | 111.85 | 121.75 | — |
| — | 15.00 | 22.85 | 18.93 | +0.23 | 40.7% | 1290 | 40.7% | -0.78 | 129.25 | 122.00 | 136.50 | — |
| — | 10.85 | 16.50 | 13.68 | +0.20 | 40.6% | 1305 | 40.6% | -0.81 | 140.62 | 134.15 | 147.10 | — |
| — | 10.25 | 17.95 | 14.10 | +0.17 | 40.4% | 1320 | 40.4% | -0.84 | 154.68 | 148.00 | 161.35 | — |
| — | 2.70 | 12.70 | 7.70 | +0.09 | 39.8% | 1380 | 39.8% | -0.93 | 208.20 | 201.40 | 215.00 | — |
| — | 1.72 | 12.70 | 7.21 | +0.07 | 39.7% | 1400 | 39.7% | -0.95 | 226.60 | 220.30 | 232.90 | — |
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.