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 | |
| — | 237.65 | 254.00 | 245.82 | +0.97 | 43.9% | 945 | 43.9% | -0.04 | 3.27 | 1.55 | 5.00 | — |
| — | 217.10 | 234.00 | 225.55 | +0.95 | 43.4% | 965 | — | — | 4.17 | 2.19 | 6.15 | — |
| — | 199.60 | 216.00 | 207.80 | — | — | 985 | — | — | 5.50 | 3.60 | 7.40 | — |
| — | 186.00 | 204.00 | 195.00 | — | — | 1000 | 42.9% | -0.08 | 6.80 | 5.80 | 7.80 | — |
| — | 168.05 | 186.00 | 177.03 | — | — | 1020 | — | — | 7.92 | 6.35 | 9.50 | — |
| — | 156.70 | 171.95 | 164.32 | — | — | 1035 | — | — | 10.62 | 8.25 | 13.00 | — |
| — | 141.80 | 158.30 | 150.05 | — | — | 1050 | — | — | 13.00 | 10.65 | 15.35 | — |
| — | 130.15 | 148.00 | 139.07 | +0.83 | 42.3% | 1065 | — | — | 15.80 | 13.45 | 18.15 | — |
| — | 118.40 | 133.85 | 126.12 | +0.79 | 42.3% | 1080 | — | — | 18.90 | 16.70 | 21.10 | — |
| — | 110.80 | 126.25 | 118.53 | +0.77 | 42.2% | 1090 | 42.2% | -0.23 | 21.45 | 19.15 | 23.75 | — |
| — | 104.30 | 120.00 | 112.15 | — | — | 1100 | 42.2% | -0.25 | 23.90 | 21.80 | 26.00 | — |
| — | 95.70 | 105.85 | 100.78 | — | — | 1115 | 42.1% | -0.29 | 28.48 | 26.25 | 30.70 | — |
| — | 86.35 | 100.25 | 93.30 | +0.69 | 42.0% | 1125 | 42.0% | -0.31 | 31.62 | 29.50 | 33.75 | — |
| — | 82.75 | 99.45 | 91.10 | +0.68 | 42.0% | 1130 | — | — | 36.02 | 30.05 | 42.00 | — |
| — | 78.35 | 92.00 | 85.17 | — | — | 1140 | — | — | 37.62 | 33.05 | 42.20 | — |
| — | 75.50 | 90.00 | 82.75 | +0.64 | 41.9% | 1145 | 41.9% | -0.37 | 39.92 | 33.20 | 46.65 | — |
| — | 70.80 | 86.00 | 78.40 | — | — | 1150 | — | — | 39.92 | 34.50 | 45.35 | — |
| — | 67.70 | 83.85 | 75.78 | — | — | 1155 | 41.9% | -0.39 | 42.40 | 36.25 | 48.55 | — |
| — | 66.60 | 77.75 | 72.17 | +0.60 | 41.9% | 1160 | 41.9% | -0.41 | 45.00 | 37.25 | 52.75 | — |
| — | 61.45 | 75.30 | 68.38 | +0.59 | 41.8% | 1165 | 41.8% | -0.42 | 47.30 | 39.70 | 54.90 | — |
| — | 59.00 | 75.65 | 67.33 | +0.57 | 41.8% | 1170 | 41.8% | -0.43 | 50.95 | 45.25 | 56.65 | 29 |
| 9 | 58.70 | 71.75 | 65.22 | +0.56 | 41.8% | 1175 | 41.8% | -0.45 | 52.50 | 45.60 | 59.40 | 4 |
| 8 | 53.70 | 70.00 | 61.85 | +0.54 | 41.7% | 1180 | 41.7% | -0.46 | 53.90 | 46.00 | 61.80 | 7 |
| 7 | 51.10 | 64.85 | 57.98 | +0.53 | 41.7% | 1185 | 41.7% | -0.47 | 56.12 | 48.00 | 64.25 | — |
| — | 50.40 | 62.50 | 56.45 | +0.52 | 41.7% | 1190 | 41.7% | -0.49 | 58.38 | 50.00 | 66.75 | — |
| — | 47.65 | 62.00 | 54.83 | — | — | 1195 | 41.6% | -0.50 | 61.67 | 54.00 | 69.35 | — |
| — | 43.65 | 54.95 | 49.30 | +0.49 | 41.6% | 1200 | 41.6% | -0.52 | 64.47 | 56.00 | 72.95 | — |
| — | 44.55 | 58.00 | 51.27 | +0.48 | 41.6% | 1205 | 41.6% | -0.53 | 66.58 | 58.00 | 75.15 | — |
| — | 41.35 | 56.00 | 48.67 | +0.47 | 41.5% | 1210 | 41.5% | -0.54 | 70.67 | 62.90 | 78.45 | — |
| — | 39.40 | 52.45 | 45.92 | +0.45 | 41.5% | 1215 | 41.5% | -0.56 | 72.33 | 64.00 | 80.65 | — |
| — | 38.70 | 49.50 | 44.10 | +0.44 | 41.5% | 1220 | 41.5% | -0.57 | 75.78 | 68.00 | 83.55 | — |
| — | 34.70 | 47.50 | 41.10 | +0.43 | 41.4% | 1225 | 41.4% | -0.58 | 78.80 | 74.05 | 83.55 | — |
| — | 34.60 | 48.00 | 41.30 | +0.41 | 41.4% | 1230 | 41.4% | -0.60 | 81.83 | 74.00 | 89.65 | — |
| — | 33.55 | 43.70 | 38.62 | +0.40 | 41.3% | 1235 | 41.3% | -0.61 | 85.70 | 78.00 | 93.40 | — |
| — | 30.75 | 41.20 | 35.98 | +0.39 | 41.3% | 1240 | 41.3% | -0.62 | 87.53 | 80.00 | 95.05 | — |
| — | 30.05 | 34.85 | 32.45 | +0.36 | 41.2% | 1250 | 41.2% | -0.65 | 95.55 | 88.00 | 103.10 | — |
| — | 27.55 | 31.85 | 29.70 | +0.34 | 41.1% | 1260 | 41.1% | -0.67 | 102.08 | 94.00 | 110.15 | — |
| — | 24.85 | 29.05 | 26.95 | +0.31 | 41.0% | 1270 | 41.0% | -0.70 | 110.58 | 102.70 | 118.45 | — |
| — | 22.10 | 26.50 | 24.30 | +0.29 | 40.9% | 1280 | 40.9% | -0.72 | 118.00 | 110.00 | 126.00 | — |
| — | 18.50 | 23.00 | 20.75 | +0.26 | 40.8% | 1295 | 40.8% | -0.75 | 129.28 | 120.55 | 138.00 | — |
| — | 16.35 | 20.95 | 18.65 | +0.24 | 40.7% | 1305 | 40.7% | -0.77 | 137.15 | 128.50 | 145.80 | — |
| — | 13.70 | 18.20 | 15.95 | +0.21 | 40.5% | 1320 | 40.5% | -0.80 | 149.55 | 140.55 | 158.55 | — |
| — | 6.50 | 10.40 | 8.45 | +0.11 | 39.9% | 1380 | 39.9% | -0.90 | 202.20 | 194.00 | 210.40 | — |
| — | 4.95 | 7.55 | 6.25 | +0.09 | 39.7% | 1400 | 39.7% | -0.92 | 221.05 | 212.10 | 230.00 | — |
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.