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 | |
| — | 233.30 | 247.70 | 240.50 | +1.00 | 47.3% | 945 | 47.3% | -0.00 | 0.85 | 0.01 | 1.70 | — |
| — | 213.40 | 230.00 | 221.70 | +1.00 | 44.6% | 965 | 44.6% | -0.00 | 0.36 | 0.01 | 0.71 | — |
| — | 193.50 | 210.00 | 201.75 | +0.99 | 42.2% | 985 | 42.2% | -0.01 | 0.55 | 0.01 | 1.08 | — |
| — | 178.55 | 192.95 | 185.75 | +0.99 | 40.5% | 1000 | 40.5% | -0.01 | — | — | 0.93 | — |
| — | 158.70 | 173.10 | 165.90 | +0.99 | 38.6% | 1020 | 38.6% | -0.01 | 0.99 | 0.30 | 1.68 | — |
| — | 143.50 | 158.00 | 150.75 | +0.98 | 37.3% | 1035 | 37.3% | -0.02 | 0.78 | 0.40 | 1.16 | — |
| — | 129.15 | 143.55 | 136.35 | +0.97 | 36.1% | 1050 | 36.1% | -0.03 | 1.10 | 0.52 | 1.69 | — |
| — | 114.50 | 130.00 | 122.25 | +0.96 | 35.1% | 1065 | 35.1% | -0.04 | 1.12 | 0.66 | 1.59 | — |
| — | 100.05 | 116.00 | 108.03 | +0.94 | 34.2% | 1080 | 34.2% | -0.06 | 1.81 | 1.18 | 2.45 | — |
| — | 90.85 | 107.85 | 99.35 | +0.93 | 33.7% | 1090 | 33.7% | -0.07 | 2.42 | 1.53 | 3.30 | — |
| — | 82.10 | 95.90 | 89.00 | +0.91 | 33.3% | 1100 | 33.3% | -0.09 | 3.14 | 2.18 | 4.10 | — |
| — | 67.80 | 83.15 | 75.47 | +0.86 | 32.7% | 1115 | 32.7% | -0.14 | 4.62 | 3.00 | 6.25 | — |
| — | 59.35 | 74.00 | 66.67 | +0.83 | 32.3% | 1125 | 32.3% | -0.17 | 6.22 | 4.40 | 8.05 | — |
| — | 55.20 | 70.00 | 62.60 | +0.81 | 32.2% | 1130 | 32.2% | -0.19 | 7.35 | 6.00 | 8.70 | — |
| — | 50.00 | 64.00 | 57.00 | +0.78 | 32.0% | 1137.5 | 32.0% | -0.23 | 9.12 | 8.00 | 10.25 | — |
| — | 50.25 | 61.85 | 56.05 | +0.76 | 31.9% | 1140 | 31.9% | -0.24 | 9.85 | 7.70 | 12.00 | — |
| — | 46.15 | 61.90 | 54.02 | +0.75 | 31.9% | 1142.5 | 31.9% | -0.25 | 10.43 | 8.20 | 12.65 | — |
| — | 45.35 | 58.25 | 51.80 | +0.74 | 31.8% | 1145 | 31.8% | -0.26 | 11.03 | 9.00 | 13.05 | — |
| — | 41.75 | 55.80 | 48.77 | +0.73 | 31.8% | 1147.5 | 31.8% | -0.27 | 11.90 | 9.85 | 13.95 | — |
| — | 41.10 | 54.00 | 47.55 | +0.71 | 31.7% | 1150 | 31.7% | -0.29 | 12.95 | 11.45 | 14.45 | — |
| — | 38.25 | 54.00 | 46.12 | +0.70 | 31.7% | 1152.5 | 31.7% | -0.30 | 13.50 | 11.70 | 15.30 | — |
| — | 39.45 | 52.25 | 45.85 | +0.69 | 31.6% | 1155 | 31.6% | -0.31 | 14.32 | 12.50 | 16.15 | — |
| — | 34.95 | 50.00 | 42.48 | +0.67 | 31.6% | 1157.5 | 31.6% | -0.33 | 14.93 | 12.80 | 17.05 | — |
| — | 34.55 | 46.20 | 40.38 | +0.66 | 31.5% | 1160 | 31.5% | -0.34 | 16.07 | 14.20 | 17.95 | — |
| — | 34.40 | 46.60 | 40.50 | +0.64 | 31.5% | 1162.5 | 31.5% | -0.36 | 16.85 | 15.05 | 18.65 | — |
| — | 30.70 | 43.65 | 37.17 | +0.63 | 31.5% | 1165 | 31.5% | -0.37 | 17.75 | 15.55 | 19.95 | — |
| — | 33.45 | 41.25 | 37.35 | +0.61 | 31.4% | 1167.5 | 31.4% | -0.39 | 18.75 | 16.50 | 21.00 | — |
| — | 31.95 | 35.50 | 33.73 | +0.60 | 31.4% | 1170 | 31.4% | -0.40 | 19.75 | 17.50 | 22.00 | — |
| — | 31.10 | 37.20 | 34.15 | +0.58 | 31.4% | 1172.5 | 31.4% | -0.42 | 20.52 | 18.55 | 22.50 | — |
| — | 29.80 | 33.70 | 31.75 | +0.57 | 31.3% | 1175 | 31.3% | -0.43 | 21.70 | 19.75 | 23.65 | — |
| — | 27.15 | 31.00 | 29.07 | +0.54 | 31.3% | 1180 | 31.3% | -0.46 | 24.02 | 22.30 | 25.75 | — |
| — | 26.00 | 29.70 | 27.85 | +0.53 | 31.3% | 1182.5 | 31.3% | -0.48 | 25.23 | 23.40 | 27.05 | — |
| — | 23.95 | 28.45 | 26.20 | +0.51 | 31.3% | 1185 | 31.3% | -0.49 | 26.43 | 24.65 | 28.20 | — |
| — | 23.50 | 27.25 | 25.38 | +0.49 | 31.2% | 1187.5 | 31.2% | -0.51 | 27.77 | 25.95 | 29.60 | — |
| — | 22.50 | 25.60 | 24.05 | +0.48 | 31.2% | 1190 | 31.2% | -0.53 | 29.12 | 27.30 | 30.95 | — |
| — | 21.30 | 24.95 | 23.12 | +0.46 | 31.2% | 1192.5 | 31.2% | -0.54 | 30.38 | 28.65 | 32.10 | — |
| — | 20.25 | 23.85 | 22.05 | +0.45 | 31.2% | 1195 | 31.2% | -0.56 | 32.10 | 30.05 | 34.15 | — |
| — | 19.00 | 23.00 | 21.00 | +0.43 | 31.2% | 1197.5 | 31.2% | -0.57 | 32.62 | 30.05 | 35.20 | — |
| — | 18.15 | 20.90 | 19.52 | +0.42 | 31.2% | 1200 | 31.2% | -0.59 | 33.65 | 30.65 | 36.65 | — |
| — | 17.25 | 20.50 | 18.88 | +0.40 | 31.2% | 1202.5 | 31.2% | -0.60 | 37.02 | 31.20 | 42.85 | — |
| — | 16.40 | 19.45 | 17.93 | +0.39 | 31.2% | 1205 | 31.2% | -0.62 | 39.38 | 33.85 | 44.90 | — |
| — | 15.25 | 18.05 | 16.65 | +0.37 | 31.2% | 1207.5 | 31.2% | -0.63 | 40.30 | 34.15 | 46.45 | — |
| — | 13.80 | 18.25 | 16.02 | +0.36 | 31.2% | 1210 | 31.2% | -0.65 | 40.50 | 34.05 | 46.95 | — |
| — | 12.50 | 14.95 | 13.72 | +0.33 | 31.2% | 1215 | 31.2% | -0.67 | 44.55 | 37.40 | 51.70 | — |
| — | 10.90 | 14.45 | 12.68 | +0.30 | 31.3% | 1220 | 31.3% | -0.70 | 48.83 | 44.65 | 53.00 | — |
| — | 10.25 | 12.05 | 11.15 | +0.28 | 31.3% | 1225 | 31.3% | -0.73 | 51.88 | 45.50 | 58.25 | — |
| — | 8.65 | 12.05 | 10.35 | +0.25 | 31.3% | 1230 | 31.3% | -0.75 | 54.83 | 50.40 | 59.25 | — |
| — | 7.20 | 11.05 | 9.12 | +0.23 | 31.4% | 1235 | 31.4% | -0.78 | 58.50 | 50.35 | 66.65 | — |
| — | 5.45 | 10.00 | 7.72 | +0.21 | 31.4% | 1240 | 31.4% | -0.80 | 62.92 | 54.35 | 71.50 | — |
| — | 4.85 | 6.55 | 5.70 | +0.17 | 31.6% | 1250 | 31.6% | -0.84 | 71.70 | 62.70 | 80.70 | — |
| — | 2.86 | 5.05 | 3.96 | +0.14 | 31.7% | 1260 | 31.7% | -0.87 | 80.58 | 72.00 | 89.15 | — |
| — | 2.26 | 4.35 | 3.31 | +0.11 | 31.9% | 1270 | 31.9% | -0.90 | 89.53 | 81.05 | 98.00 | — |
| — | 1.63 | 4.05 | 2.84 | +0.09 | 32.1% | 1280 | 32.1% | -0.92 | 99.12 | 90.25 | 108.00 | — |
| — | 1.03 | 2.77 | 1.90 | — | — | 1295 | — | — | 113.30 | 104.60 | 122.00 | — |
| — | 0.43 | 1.93 | 1.18 | +0.05 | 32.8% | 1305 | 32.8% | -0.97 | 121.80 | 114.25 | 129.35 | — |
| — | 0.01 | 5.00 | 2.50 | +0.03 | 33.2% | 1320 | 33.2% | -0.98 | 136.65 | 129.00 | 144.30 | — |
| — | — | 4.90 | — | +0.02 | 33.8% | 1335 | 33.8% | -0.99 | 151.82 | 144.00 | 159.65 | — |
| — | — | 4.90 | — | +0.01 | 35.8% | 1380 | 35.8% | -1.00 | 196.22 | 188.95 | 203.50 | — |
| — | — | 1.00 | — | +0.00 | 36.9% | 1400 | 36.9% | -1.00 | 216.50 | 208.95 | 224.05 | — |
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.