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 | |
| — | 242.20 | 255.85 | 249.03 | +0.89 | 38.0% | 950 | 38.0% | -0.11 | 12.75 | 11.20 | 14.30 | — |
| — | 211.75 | 222.00 | 216.88 | +0.85 | 37.6% | 990 | 37.6% | -0.15 | 19.10 | 17.70 | 20.50 | — |
| — | 185.80 | 197.60 | 191.70 | +0.81 | 37.3% | 1020 | 37.3% | -0.19 | 26.15 | 23.15 | 29.15 | — |
| — | 162.80 | 175.45 | 169.12 | +0.77 | 37.1% | 1050 | 37.1% | -0.23 | 31.32 | 27.10 | 35.55 | — |
| — | 143.65 | 154.50 | 149.07 | +0.73 | 36.9% | 1080 | 36.9% | -0.28 | 41.70 | 39.15 | 44.25 | — |
| — | 128.65 | 140.00 | 134.32 | +0.70 | 36.8% | 1100 | 36.8% | -0.31 | 48.52 | 45.90 | 51.15 | — |
| 122 | 119.55 | 127.85 | 123.70 | +0.66 | 36.6% | 1120 | 36.6% | -0.35 | 57.73 | 53.85 | 61.60 | — |
| — | 111.50 | 122.75 | 117.12 | +0.64 | 36.6% | 1130 | 36.6% | -0.36 | 60.58 | 57.50 | 63.65 | — |
| — | 111.00 | 115.75 | 113.38 | +0.63 | 36.5% | 1140 | 36.5% | -0.38 | 62.52 | 59.50 | 65.55 | — |
| — | 99.00 | 106.95 | 102.97 | +0.59 | 36.4% | 1160 | 36.4% | -0.42 | 73.75 | 70.80 | 76.70 | — |
| — | 87.90 | 94.70 | 91.30 | +0.55 | 36.3% | 1180 | 36.3% | -0.45 | 83.05 | 78.65 | 87.45 | — |
| — | 81.65 | 85.00 | 83.33 | — | — | 1200 | 35.7% | -0.49 | 94.88 | 91.65 | 98.10 | — |
| — | 74.55 | 76.90 | 75.72 | +0.48 | 36.1% | 1220 | 36.1% | -0.53 | 106.30 | 102.80 | 109.80 | — |
| — | 65.90 | 71.05 | 68.47 | +0.45 | 36.0% | 1240 | 35.8% | -0.56 | 117.95 | 113.80 | 122.10 | — |
| — | 59.30 | 64.10 | 61.70 | +0.41 | 35.9% | 1260 | 35.9% | -0.60 | 131.35 | 127.45 | 135.25 | — |
| — | 52.65 | 57.85 | 55.25 | +0.38 | 35.9% | 1280 | 35.9% | -0.63 | 144.43 | 139.60 | 149.25 | — |
| — | 45.65 | 47.00 | 46.33 | +0.35 | 35.8% | 1300 | 35.8% | -0.67 | 159.38 | 154.30 | 164.45 | — |
| — | 37.45 | 42.60 | 40.02 | — | — | 1320 | 35.7% | -0.70 | 174.53 | 170.15 | 178.90 | — |
| — | 34.50 | 37.35 | 35.92 | +0.29 | 35.6% | 1340 | 35.6% | -0.73 | 189.55 | 184.40 | 194.70 | — |
| — | 27.75 | 32.90 | 30.32 | +0.26 | 35.6% | 1360 | 35.6% | -0.76 | 204.53 | 199.70 | 209.35 | — |
| — | 22.05 | 28.95 | 25.50 | +0.21 | 35.5% | 1400 | 35.5% | -0.81 | 238.20 | 232.15 | 244.25 | — |
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.