Spot 1167.45
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 189.75 | 203.70 | 196.72 | +1.00 | 65.8% | 970 | 65.8% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 169.75 | 183.75 | 176.75 | +1.00 | 61.2% | 990 | 61.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 143.25 | 154.00 | 148.62 | +1.00 | 55.1% | 1020 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 124.85 | 138.80 | 131.82 | — | — | 1035 | — | — | 0.10 | 0.04 | 0.17 | — |
| — | 112.70 | 121.25 | 116.97 | — | — | 1050 | — | — | 0.20 | 0.05 | 0.36 | — |
| — | 95.00 | 109.10 | 102.05 | +0.99 | 46.3% | 1065 | 46.3% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 86.10 | 99.10 | 92.60 | — | — | 1075 | — | — | 0.22 | 0.09 | 0.35 | — |
| — | 71.05 | 82.40 | 76.72 | +0.97 | 41.7% | 1090 | — | — | 0.64 | 0.05 | 1.23 | — |
| — | 60.00 | 74.20 | 67.10 | +0.95 | 40.2% | 1100 | — | — | 0.74 | 0.55 | 0.93 | — |
| — | 52.15 | 61.35 | 56.75 | — | — | 1110 | 39.0% | -0.07 | 1.18 | 0.87 | 1.48 | — |
| — | 47.00 | 60.40 | 53.70 | — | — | 1115 | — | — | 1.47 | 1.05 | 1.88 | — |
| — | 43.45 | 54.90 | 49.17 | — | — | 1120 | 38.0% | -0.11 | 2.06 | 1.54 | 2.57 | — |
| — | 37.15 | 51.55 | 44.35 | — | — | 1125 | — | — | 2.59 | 1.68 | 3.50 | — |
| — | 33.55 | 46.75 | 40.15 | — | — | 1130 | 37.3% | -0.16 | 3.24 | 2.33 | 4.15 | — |
| — | 30.05 | 44.00 | 37.02 | — | — | 1135 | 37.0% | -0.19 | 4.20 | 3.00 | 5.40 | — |
| — | 30.10 | 38.65 | 34.38 | — | — | 1137.5 | 36.9% | -0.21 | 4.63 | 2.41 | 6.85 | — |
| — | 30.05 | 35.25 | 32.65 | +0.77 | 36.8% | 1140 | — | — | 5.00 | 4.00 | 6.00 | — |
| — | 27.80 | 33.45 | 30.62 | — | — | 1142.5 | — | — | 6.00 | 4.05 | 7.95 | — |
| — | 26.25 | 30.85 | 28.55 | +0.73 | 36.6% | 1145 | — | — | 6.35 | 4.70 | 8.00 | — |
| — | 24.45 | 29.10 | 26.77 | — | — | 1147.5 | — | — | 7.20 | 5.10 | 9.30 | — |
| — | 23.05 | 27.50 | 25.27 | +0.68 | 36.4% | 1150 | 36.4% | -0.32 | 7.83 | 6.65 | 9.00 | — |
| — | 22.10 | 25.80 | 23.95 | — | — | 1152.5 | — | — | 8.80 | 6.80 | 10.80 | — |
| — | 20.05 | 24.15 | 22.10 | +0.64 | 36.3% | 1155 | 36.3% | -0.36 | 9.62 | 7.75 | 11.50 | — |
| — | 18.50 | 22.70 | 20.60 | +0.61 | 36.2% | 1157.5 | 36.2% | -0.39 | 10.53 | 8.70 | 12.35 | — |
| — | 16.95 | 21.05 | 19.00 | +0.59 | 36.1% | 1160 | 36.1% | -0.41 | 11.43 | 9.85 | 13.00 | — |
| — | 15.80 | 19.50 | 17.65 | +0.56 | 36.1% | 1162.5 | 36.1% | -0.44 | 12.57 | 10.80 | 14.35 | — |
| — | 14.35 | 18.05 | 16.20 | +0.53 | 36.0% | 1165 | 36.0% | -0.47 | 13.55 | 11.55 | 15.55 | — |
| — | 13.05 | 16.15 | 14.60 | +0.51 | 36.0% | 1167.5 | 36.0% | -0.49 | 14.60 | 12.45 | 16.75 | — |
| — | 11.75 | 15.15 | 13.45 | +0.48 | 35.9% | 1170 | 35.9% | -0.52 | 15.90 | 13.70 | 18.10 | — |
| — | 10.55 | 13.90 | 12.22 | +0.46 | 35.9% | 1172.5 | 35.9% | -0.54 | 17.15 | 15.10 | 19.20 | — |
| — | 9.40 | 12.90 | 11.15 | +0.43 | 35.8% | 1175 | 35.8% | -0.57 | 18.48 | 16.15 | 20.80 | — |
| — | 7.40 | 10.75 | 9.07 | +0.38 | 35.8% | 1180 | 35.8% | -0.62 | 21.70 | 19.65 | 23.75 | — |
| — | 6.20 | 10.20 | 8.20 | +0.35 | 35.7% | 1182.5 | 35.7% | -0.65 | 23.12 | 21.15 | 25.10 | — |
| — | 5.80 | 9.30 | 7.55 | +0.33 | 35.7% | 1185 | 35.7% | -0.67 | 24.85 | 22.85 | 26.85 | — |
| — | 5.15 | 8.60 | 6.88 | +0.31 | 35.7% | 1187.5 | 35.7% | -0.69 | 26.55 | 24.50 | 28.60 | — |
| — | 5.25 | 7.05 | 6.15 | +0.28 | 35.7% | 1190 | 35.7% | -0.72 | 28.32 | 26.25 | 30.40 | — |
| — | 4.00 | 7.30 | 5.65 | +0.26 | 35.6% | 1192.5 | 35.6% | -0.74 | 29.98 | 27.75 | 32.20 | — |
| — | 3.75 | 5.75 | 4.75 | +0.24 | 35.6% | 1195 | 35.6% | -0.76 | 32.15 | 30.05 | 34.25 | — |
| — | 3.05 | 6.30 | 4.67 | +0.22 | 35.6% | 1197.5 | 35.6% | -0.78 | 35.98 | 30.05 | 41.90 | — |
| — | 3.25 | 4.75 | 4.00 | +0.20 | 35.6% | 1200 | 35.6% | -0.80 | 35.85 | 30.05 | 41.65 | — |
| — | 2.11 | 4.05 | 3.08 | +0.17 | 35.6% | 1205 | 35.6% | -0.83 | 41.15 | 33.85 | 48.45 | — |
| — | 1.69 | 3.55 | 2.62 | +0.14 | 35.6% | 1210 | 35.6% | -0.86 | 45.42 | 38.25 | 52.60 | — |
| — | 1.12 | 2.52 | 1.82 | +0.11 | 35.6% | 1215 | 35.6% | -0.89 | 50.00 | 42.00 | 58.00 | — |
| — | 0.52 | 2.28 | 1.40 | +0.07 | 35.7% | 1225 | 35.7% | -0.93 | 59.48 | 52.70 | 66.25 | — |
| — | 0.15 | 1.49 | 0.82 | +0.04 | 36.0% | 1235 | 36.0% | -0.96 | 69.50 | 62.40 | 76.60 | — |
| — | 0.14 | 0.81 | 0.47 | +0.03 | 36.3% | 1245 | 36.3% | -0.98 | 78.88 | 72.20 | 85.55 | — |
| — | 0.23 | 0.45 | 0.34 | +0.02 | 36.8% | 1255 | 36.8% | -0.99 | 89.03 | 82.15 | 95.90 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 37.9% | 1270 | 37.9% | -1.00 | 104.05 | 97.15 | 110.95 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 39.0% | 1280 | 39.0% | -1.00 | 113.12 | 106.65 | 119.60 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 53.2% | 1360 | 53.2% | -1.00 | 193.18 | 186.00 | 200.35 | — |
| — | — | 0.10 | — | +0.00 | 52.4% | 1380 | 52.4% | -1.00 | 213.72 | 207.15 | 220.30 | — |
| — | — | 0.07 | — | +0.00 | 49.5% | 1400 | 49.5% | -1.00 | 234.00 | 226.00 | 242.00 | — |
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.