Spot 1182.95
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 177.05 | 186.75 | 181.90 | +1.00 | 53.0% | 1000 | 53.0% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 159.35 | 172.00 | 165.68 | +1.00 | 49.4% | 1020 | — | — | — | — | 0.05 | — |
| — | 142.45 | 156.90 | 149.68 | — | — | 1035 | 46.9% | -0.00 | — | — | 0.56 | — |
| — | 127.80 | 140.95 | 134.38 | — | — | 1050 | 44.6% | -0.00 | 0.19 | 0.06 | 0.32 | — |
| — | 112.60 | 128.65 | 120.62 | +0.99 | 42.4% | 1065 | 42.4% | -0.01 | — | — | 1.38 | — |
| — | 97.55 | 112.00 | 104.78 | +0.99 | 40.4% | 1080 | 40.4% | -0.01 | 0.26 | 0.20 | 0.31 | — |
| — | 87.40 | 102.00 | 94.70 | +0.98 | 39.3% | 1090 | 39.3% | -0.02 | — | — | 0.56 | — |
| — | 77.60 | 91.45 | 84.53 | +0.97 | 38.3% | 1100 | 38.3% | -0.03 | 0.56 | 0.44 | 0.68 | — |
| — | 63.50 | 78.50 | 71.00 | +0.94 | 37.1% | 1115 | 37.1% | -0.06 | 1.04 | 0.64 | 1.45 | — |
| — | 53.65 | 67.70 | 60.67 | +0.91 | 36.4% | 1125 | 36.4% | -0.09 | 1.56 | 0.88 | 2.25 | — |
| — | 50.30 | 62.90 | 56.60 | +0.89 | 36.2% | 1130 | 36.2% | -0.11 | 2.13 | 1.36 | 2.90 | — |
| — | 42.35 | 57.95 | 50.15 | +0.86 | 35.8% | 1137.5 | 35.8% | -0.14 | 2.71 | 1.43 | 4.00 | — |
| — | 42.15 | 49.90 | 46.02 | +0.85 | 35.6% | 1140 | 35.6% | -0.15 | 3.31 | 2.37 | 4.25 | — |
| — | 38.30 | 53.55 | 45.92 | +0.83 | 35.5% | 1142.5 | 35.5% | -0.17 | 3.58 | 2.47 | 4.70 | — |
| — | 38.90 | 49.75 | 44.33 | +0.82 | 35.4% | 1145 | 35.4% | -0.18 | 3.93 | 2.96 | 4.90 | — |
| — | 34.10 | 49.45 | 41.77 | +0.81 | 35.3% | 1147.5 | 35.3% | -0.20 | 4.70 | 3.00 | 6.40 | — |
| — | 35.95 | 43.05 | 39.50 | +0.79 | 35.2% | 1150 | 35.2% | -0.21 | 4.45 | 3.20 | 5.70 | — |
| — | 30.10 | 45.40 | 37.75 | +0.77 | 35.1% | 1152.5 | 35.1% | -0.23 | 5.50 | 3.50 | 7.50 | — |
| — | 31.25 | 43.45 | 37.35 | +0.76 | 35.0% | 1155 | 35.0% | -0.24 | 5.83 | 4.85 | 6.80 | — |
| — | 30.05 | 34.75 | 32.40 | +0.74 | 34.9% | 1157.5 | 34.9% | -0.26 | 6.45 | 4.90 | 8.00 | — |
| — | 28.80 | 33.10 | 30.95 | +0.72 | 34.8% | 1160 | 34.8% | -0.28 | 7.15 | 5.90 | 8.40 | — |
| — | 27.55 | 31.20 | 29.38 | +0.70 | 34.7% | 1162.5 | 34.7% | -0.30 | 8.05 | 5.85 | 10.25 | — |
| — | 24.95 | 29.65 | 27.30 | +0.68 | 34.7% | 1165 | 34.7% | -0.32 | 9.12 | 7.40 | 10.85 | — |
| — | 23.40 | 28.00 | 25.70 | +0.65 | 34.6% | 1167.5 | 34.6% | -0.35 | 9.97 | 8.30 | 11.65 | — |
| — | 22.55 | 26.30 | 24.43 | +0.63 | 34.5% | 1170 | 34.5% | -0.37 | 10.65 | 9.20 | 12.10 | — |
| — | 20.95 | 24.95 | 22.95 | +0.61 | 34.4% | 1172.5 | 34.4% | -0.39 | 11.85 | 10.20 | 13.50 | — |
| — | 19.65 | 23.30 | 21.48 | +0.59 | 34.4% | 1175 | 34.4% | -0.41 | 12.30 | 10.90 | 13.70 | — |
| — | 17.05 | 20.00 | 18.52 | +0.54 | 34.2% | 1180 | 34.2% | -0.46 | 14.78 | 13.30 | 16.25 | — |
| — | 15.65 | 19.30 | 17.48 | +0.52 | 34.2% | 1182.5 | 34.2% | -0.48 | 15.78 | 14.30 | 17.25 | — |
| — | 14.45 | 17.35 | 15.90 | +0.49 | 34.1% | 1185 | 34.1% | -0.51 | 17.12 | 15.30 | 18.95 | — |
| — | 12.95 | 16.95 | 14.95 | +0.47 | 34.0% | 1187.5 | 34.0% | -0.53 | 18.27 | 16.55 | 20.00 | — |
| — | 12.15 | 15.00 | 13.57 | +0.45 | 34.0% | 1190 | 34.0% | -0.56 | 19.70 | 17.70 | 21.70 | — |
| — | 10.90 | 14.75 | 12.82 | +0.42 | 34.0% | 1192.5 | 34.0% | -0.58 | 21.15 | 19.40 | 22.90 | — |
| — | 10.45 | 13.05 | 11.75 | +0.40 | 33.9% | 1195 | 33.9% | -0.60 | 22.73 | 20.95 | 24.50 | — |
| — | 9.20 | 12.55 | 10.88 | +0.38 | 33.9% | 1197.5 | 33.9% | -0.63 | 24.60 | 22.50 | 26.70 | — |
| — | 8.60 | 10.65 | 9.62 | +0.35 | 33.9% | 1200 | 33.9% | -0.65 | 26.07 | 23.90 | 28.25 | — |
| — | 7.00 | 9.70 | 8.35 | +0.31 | 33.8% | 1205 | 33.8% | -0.69 | 29.40 | 27.60 | 31.20 | — |
| — | 5.75 | 7.80 | 6.78 | +0.27 | 33.8% | 1210 | 33.8% | -0.73 | 32.75 | 30.05 | 35.45 | — |
| — | 3.90 | 7.55 | 5.72 | +0.23 | 33.8% | 1215 | 33.8% | -0.77 | 36.35 | 31.15 | 41.55 | — |
| — | 3.90 | 5.15 | 4.53 | +0.20 | 33.8% | 1220 | 33.8% | -0.80 | 41.35 | 37.15 | 45.55 | — |
| — | 2.99 | 4.05 | 3.52 | +0.17 | 33.9% | 1225 | 33.9% | -0.84 | 45.05 | 37.60 | 52.50 | — |
| — | 2.33 | 3.45 | 2.89 | +0.14 | 34.0% | 1230 | 34.0% | -0.86 | 49.05 | 40.55 | 57.55 | — |
| — | 1.50 | 2.75 | 2.12 | +0.12 | 34.1% | 1235 | 34.1% | -0.89 | 53.75 | 45.50 | 62.00 | — |
| — | 1.49 | 2.20 | 1.84 | +0.10 | 34.2% | 1240 | 34.2% | -0.91 | 59.15 | 52.45 | 65.85 | — |
| 45 | 0.50 | 1.50 | 1.00 | +0.07 | 34.6% | 1250 | 34.6% | -0.94 | 68.53 | 59.55 | 77.50 | 3 |
| — | 0.60 | 0.95 | 0.78 | — | — | 1260 | 35.1% | -0.96 | 77.10 | 70.20 | 84.00 | — |
| — | 0.25 | 1.00 | 0.62 | +0.03 | 35.6% | 1270 | 35.6% | -0.98 | 86.33 | 79.00 | 93.65 | — |
| — | 0.20 | 0.50 | 0.35 | +0.02 | 36.2% | 1280 | 36.2% | -0.99 | 96.75 | 89.75 | 103.75 | — |
| — | 0.07 | 0.10 | 0.09 | +0.00 | 40.4% | 1320 | 40.4% | -1.00 | 136.30 | 128.95 | 143.65 | — |
| — | — | 0.20 | — | +0.00 | 48.3% | 1380 | 48.3% | -1.00 | 196.40 | 188.95 | 203.85 | — |
| — | — | 0.04 | — | +0.00 | 51.4% | 1400 | 51.4% | -1.00 | 217.78 | 210.50 | 225.05 | — |
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.