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 | |
| — | 226.65 | 239.65 | 233.15 | +1.00 | 48.9% | 935 | 48.9% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 206.50 | 219.80 | 213.15 | +1.00 | 46.0% | 955 | 46.0% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 190.65 | 204.65 | 197.65 | +1.00 | 44.0% | 970 | 44.0% | -0.00 | 0.58 | 0.01 | 1.16 | — |
| — | 171.00 | 185.15 | 178.07 | +0.99 | 41.6% | 990 | 41.6% | -0.01 | 0.43 | 0.01 | 0.85 | — |
| — | 156.95 | 170.35 | 163.65 | +0.99 | 39.9% | 1005 | 39.9% | -0.01 | 0.60 | 0.01 | 1.20 | — |
| — | 142.10 | 155.05 | 148.57 | +0.99 | 38.5% | 1020 | 38.5% | -0.01 | 0.53 | 0.30 | 0.75 | — |
| — | 126.15 | 140.50 | 133.32 | +0.98 | 37.1% | 1035 | 37.1% | -0.02 | — | — | 1.00 | — |
| — | 111.55 | 126.00 | 118.78 | +0.97 | 35.9% | 1050 | 35.9% | -0.03 | 0.62 | 0.12 | 1.13 | — |
| — | 98.20 | 111.60 | 104.90 | +0.95 | 34.9% | 1065 | 34.9% | -0.05 | 1.38 | 0.71 | 2.05 | — |
| — | 88.20 | 101.75 | 94.97 | +0.93 | 34.3% | 1075 | 34.3% | -0.07 | 2.75 | 1.44 | 4.05 | — |
| — | 75.25 | 88.35 | 81.80 | +0.90 | 33.5% | 1090 | 33.5% | -0.10 | 3.38 | 2.12 | 4.65 | — |
| — | 65.20 | 80.00 | 72.60 | +0.87 | 33.1% | 1100 | 33.1% | -0.13 | 4.51 | 2.92 | 6.10 | — |
| — | 57.95 | 71.65 | 64.80 | +0.84 | 32.7% | 1110 | 32.7% | -0.16 | 6.25 | 5.10 | 7.40 | — |
| — | 53.70 | 67.50 | 60.60 | +0.82 | 32.5% | 1115 | 32.5% | -0.18 | 7.50 | 5.80 | 9.20 | — |
| — | 48.00 | 62.10 | 55.05 | +0.80 | 32.3% | 1120 | 32.3% | -0.21 | 7.78 | 6.05 | 9.50 | — |
| — | 44.55 | 57.70 | 51.12 | +0.77 | 32.2% | 1125 | 32.2% | -0.23 | 9.35 | 7.60 | 11.10 | — |
| — | 41.55 | 53.00 | 47.27 | +0.75 | 32.1% | 1130 | 32.1% | -0.25 | 10.80 | 8.95 | 12.65 | — |
| — | 40.35 | 51.10 | 45.73 | +0.72 | 32.0% | 1135 | 32.0% | -0.28 | 12.07 | 9.95 | 14.20 | — |
| — | 37.40 | 51.70 | 44.55 | +0.71 | 31.9% | 1137.5 | 31.9% | -0.30 | 12.72 | 10.90 | 14.55 | 82 |
| 31 | 35.70 | 50.00 | 42.85 | +0.69 | 31.9% | 1140 | 31.9% | -0.31 | 13.32 | 11.60 | 15.05 | — |
| — | 34.00 | 48.00 | 41.00 | +0.68 | 31.8% | 1142.5 | 31.8% | -0.32 | 14.50 | 12.45 | 16.55 | — |
| — | 32.35 | 42.80 | 37.58 | +0.66 | 31.8% | 1145 | 31.8% | -0.34 | 15.38 | 13.35 | 17.40 | — |
| — | 30.05 | 41.10 | 35.58 | +0.65 | 31.7% | 1147.5 | 31.7% | -0.35 | 16.30 | 14.30 | 18.30 | — |
| — | 30.05 | 43.70 | 36.88 | +0.63 | 31.7% | 1150 | 31.7% | -0.37 | 17.15 | 15.30 | 19.00 | — |
| — | 30.05 | 36.15 | 33.10 | +0.62 | 31.7% | 1152.5 | 31.7% | -0.39 | 18.15 | 16.30 | 20.00 | — |
| — | 30.05 | 34.65 | 32.35 | +0.60 | 31.6% | 1155 | 31.6% | -0.40 | 19.20 | 17.40 | 21.00 | — |
| — | 29.10 | 33.40 | 31.25 | +0.58 | 31.6% | 1157.5 | 31.6% | -0.42 | 20.27 | 18.50 | 22.05 | — |
| — | 27.65 | 32.05 | 29.85 | +0.57 | 31.6% | 1160 | 31.6% | -0.43 | 21.38 | 19.65 | 23.10 | — |
| — | 26.30 | 30.80 | 28.55 | +0.55 | 31.6% | 1162.5 | 31.6% | -0.45 | 22.32 | 20.40 | 24.25 | — |
| — | 24.95 | 29.40 | 27.18 | +0.54 | 31.5% | 1165 | 31.5% | -0.47 | 23.45 | 21.45 | 25.45 | — |
| — | 23.80 | 27.90 | 25.85 | +0.52 | 31.5% | 1167.5 | 31.5% | -0.48 | 24.82 | 23.05 | 26.60 | — |
| — | 22.70 | 25.50 | 24.10 | +0.50 | 31.5% | 1170 | 31.5% | -0.50 | 26.02 | 24.20 | 27.85 | — |
| — | 21.20 | 26.00 | 23.60 | +0.49 | 31.5% | 1172.5 | 31.5% | -0.52 | 27.12 | 24.85 | 29.40 | — |
| — | 20.10 | 23.00 | 21.55 | +0.47 | 31.5% | 1175 | 31.5% | -0.53 | 28.50 | 26.25 | 30.75 | — |
| — | 18.05 | 21.85 | 19.95 | +0.44 | 31.5% | 1180 | 31.5% | -0.57 | 31.23 | 29.05 | 33.40 | — |
| — | 17.05 | 20.50 | 18.77 | +0.42 | 31.5% | 1182.5 | 31.5% | -0.58 | 32.48 | 30.05 | 34.90 | — |
| — | 16.00 | 19.60 | 17.80 | +0.41 | 31.5% | 1185 | 31.5% | -0.60 | 34.58 | 30.05 | 39.10 | — |
| — | 15.05 | 18.70 | 16.88 | +0.39 | 31.5% | 1187.5 | 31.5% | -0.61 | 36.00 | 30.05 | 41.95 | — |
| — | 14.15 | 17.80 | 15.97 | +0.37 | 31.5% | 1190 | 31.5% | -0.63 | 36.55 | 30.30 | 42.80 | — |
| — | 13.05 | 17.00 | 15.03 | +0.36 | 31.5% | 1192.5 | 31.5% | -0.64 | 40.00 | 32.00 | 48.00 | — |
| — | 12.20 | 16.20 | 14.20 | +0.35 | 31.5% | 1195 | 31.5% | -0.66 | 40.65 | 33.70 | 47.60 | — |
| — | 11.40 | 15.45 | 13.43 | +0.33 | 31.6% | 1197.5 | 31.6% | -0.67 | 42.08 | 34.60 | 49.55 | — |
| — | 11.50 | 13.80 | 12.65 | +0.32 | 31.6% | 1200 | 31.6% | -0.69 | 45.98 | 41.00 | 50.95 | — |
| — | 10.05 | 13.50 | 11.78 | +0.30 | 31.6% | 1202.5 | 31.6% | -0.70 | 44.38 | 38.10 | 50.65 | — |
| — | 9.20 | 13.35 | 11.28 | +0.29 | 31.6% | 1205 | 31.6% | -0.72 | 47.88 | 40.00 | 55.75 | — |
| — | 8.50 | 12.75 | 10.62 | +0.28 | 31.6% | 1207.5 | 31.6% | -0.73 | 50.12 | 44.80 | 55.45 | — |
| — | 8.40 | 11.95 | 10.18 | +0.26 | 31.7% | 1210 | 31.7% | -0.74 | 51.75 | 46.70 | 56.80 | — |
| — | 6.90 | 11.00 | 8.95 | +0.24 | 31.7% | 1215 | 31.7% | -0.77 | 56.05 | 48.45 | 63.65 | — |
| — | 4.65 | 9.10 | 6.88 | +0.19 | 31.8% | 1225 | 31.8% | -0.81 | 63.98 | 56.55 | 71.40 | — |
| — | 2.97 | 7.50 | 5.24 | +0.16 | 32.0% | 1235 | 32.0% | -0.85 | 72.55 | 65.10 | 80.00 | — |
| — | 2.67 | 6.20 | 4.43 | +0.12 | 32.2% | 1245 | 32.2% | -0.89 | 81.42 | 74.00 | 88.85 | — |
| — | 1.34 | 4.70 | 3.02 | +0.10 | 32.4% | 1255 | 32.4% | -0.91 | 90.47 | 83.65 | 97.30 | — |
| — | 0.94 | 3.30 | 2.12 | +0.07 | 32.8% | 1270 | 32.8% | -0.94 | 104.67 | 97.85 | 111.50 | — |
| — | 0.61 | 2.39 | 1.50 | +0.05 | 33.2% | 1280 | 33.2% | -0.96 | 114.55 | 107.55 | 121.55 | — |
| — | 0.33 | 1.63 | 0.98 | +0.03 | 33.8% | 1295 | 33.8% | -0.98 | 129.12 | 122.25 | 136.00 | — |
| — | — | 2.26 | — | +0.02 | 34.5% | 1310 | 34.5% | -0.99 | 144.25 | 137.15 | 151.35 | — |
| — | — | 1.85 | — | +0.01 | 35.5% | 1330 | 35.5% | -1.00 | 164.05 | 156.95 | 171.15 | — |
| — | 0.02 | 3.60 | 1.81 | +0.01 | 36.4% | 1345 | 36.4% | -1.00 | 179.00 | 172.15 | 185.85 | — |
| — | 0.01 | 2.24 | 1.12 | +0.01 | 37.3% | 1360 | 37.3% | -1.00 | 193.57 | 187.15 | 200.00 | — |
| — | 0.01 | 0.86 | 0.43 | +0.00 | 38.6% | 1380 | 38.6% | -1.00 | 214.30 | 207.15 | 221.45 | — |
| — | 0.01 | 0.28 | 0.14 | +0.00 | 39.9% | 1400 | 39.9% | -1.00 | 234.22 | 227.15 | 241.30 | — |
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.