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 | |
| — | 230.35 | 245.75 | 238.05 | +0.96 | 44.5% | 935 | 44.5% | -0.04 | 2.75 | 0.49 | 5.00 | — |
| — | 211.15 | 227.35 | 219.25 | +0.95 | 44.2% | 955 | 44.2% | -0.05 | 3.98 | 2.00 | 5.95 | — |
| — | 197.15 | 212.70 | 204.93 | +0.94 | 43.9% | 970 | 43.9% | -0.06 | 4.26 | 2.17 | 6.35 | — |
| — | 179.60 | 193.75 | 186.68 | +0.92 | 43.6% | 990 | 43.6% | -0.08 | 6.15 | 4.40 | 7.90 | — |
| — | 167.65 | 181.45 | 174.55 | +0.90 | 43.4% | 1005 | 43.4% | -0.10 | 7.95 | 5.65 | 10.25 | — |
| — | 155.00 | 167.20 | 161.10 | +0.88 | 43.1% | 1020 | 43.1% | -0.12 | 9.65 | 7.65 | 11.65 | — |
| — | 140.05 | 155.90 | 147.97 | +0.86 | 42.9% | 1035 | 42.9% | -0.14 | 12.35 | 10.05 | 14.65 | — |
| — | 128.00 | 142.60 | 135.30 | +0.83 | 42.7% | 1050 | 42.7% | -0.17 | 15.18 | 12.90 | 17.45 | — |
| — | 115.95 | 132.00 | 123.97 | +0.80 | 42.5% | 1065 | 42.5% | -0.20 | 18.43 | 16.20 | 20.65 | — |
| — | 108.40 | 124.00 | 116.20 | +0.78 | 42.4% | 1075 | 42.4% | -0.22 | 20.85 | 18.65 | 23.05 | — |
| — | 99.45 | 110.90 | 105.17 | +0.74 | 42.2% | 1090 | 42.2% | -0.26 | 24.90 | 22.75 | 27.05 | — |
| — | 90.00 | 104.00 | 97.00 | +0.72 | 42.1% | 1100 | 42.1% | -0.28 | 27.95 | 25.85 | 30.05 | — |
| — | 86.75 | 97.95 | 92.35 | +0.69 | 42.0% | 1110 | 42.0% | -0.31 | 31.20 | 29.15 | 33.25 | — |
| — | 84.20 | 93.25 | 88.72 | +0.68 | 41.9% | 1115 | 41.9% | -0.32 | 32.50 | 30.05 | 34.95 | — |
| — | 81.15 | 92.80 | 86.97 | +0.67 | 41.8% | 1120 | 41.8% | -0.34 | 34.58 | 30.90 | 38.25 | — |
| — | 76.30 | 90.00 | 83.15 | +0.65 | 41.8% | 1125 | 41.8% | -0.35 | 36.35 | 30.05 | 42.65 | — |
| — | 74.95 | 85.50 | 80.22 | +0.64 | 41.7% | 1130 | 41.7% | -0.36 | 37.33 | 32.40 | 42.25 | — |
| — | 70.50 | 82.35 | 76.42 | +0.63 | 41.7% | 1135 | 41.7% | -0.38 | 40.17 | 32.80 | 47.55 | — |
| — | 68.00 | 77.55 | 72.78 | +0.61 | 41.6% | 1140 | 41.6% | -0.39 | 42.75 | 36.00 | 49.50 | — |
| — | 64.20 | 75.55 | 69.88 | +0.60 | 41.6% | 1145 | 41.6% | -0.40 | 43.73 | 36.55 | 50.90 | — |
| — | 60.95 | 73.95 | 67.45 | +0.58 | 41.5% | 1150 | 41.5% | -0.42 | 46.45 | 40.30 | 52.60 | — |
| — | 60.15 | 70.55 | 65.35 | +0.57 | 41.5% | 1155 | 41.5% | -0.43 | 50.77 | 44.95 | 56.60 | — |
| — | 53.40 | 67.80 | 60.60 | +0.56 | 41.5% | 1160 | 41.5% | -0.45 | 50.25 | 44.95 | 55.55 | — |
| — | 50.75 | 62.35 | 56.55 | +0.54 | 41.4% | 1165 | 41.4% | -0.46 | 53.38 | 49.35 | 57.40 | — |
| — | 48.20 | 61.55 | 54.88 | +0.53 | 41.4% | 1170 | 41.4% | -0.47 | 56.35 | 49.50 | 63.20 | — |
| — | 46.65 | 62.85 | 54.75 | +0.51 | 41.3% | 1175 | 41.3% | -0.49 | 58.55 | 52.15 | 64.95 | — |
| — | 44.00 | 60.00 | 52.00 | +0.50 | 41.3% | 1180 | 41.3% | -0.50 | 61.75 | 56.00 | 67.50 | — |
| — | 43.90 | 55.15 | 49.52 | +0.49 | 41.3% | 1185 | 41.3% | -0.52 | 64.62 | 58.95 | 70.30 | — |
| — | 42.15 | 52.45 | 47.30 | +0.47 | 41.2% | 1190 | 41.2% | -0.53 | 68.35 | 62.35 | 74.35 | — |
| — | 40.35 | 53.65 | 47.00 | +0.46 | 41.2% | 1195 | 41.2% | -0.55 | 70.12 | 65.15 | 75.10 | — |
| — | 38.30 | 46.00 | 42.15 | +0.44 | 41.2% | 1200 | 41.2% | -0.56 | 71.60 | 64.45 | 78.75 | — |
| — | 34.35 | 49.50 | 41.92 | +0.43 | 41.1% | 1205 | 41.1% | -0.57 | 76.20 | 68.00 | 84.40 | — |
| — | 34.55 | 45.80 | 40.17 | +0.42 | 41.1% | 1210 | 41.1% | -0.59 | 76.72 | 70.60 | 82.85 | — |
| — | 30.45 | 45.75 | 38.10 | +0.40 | 41.1% | 1215 | 41.1% | -0.60 | 80.85 | 74.00 | 87.70 | — |
| — | 30.05 | 41.00 | 35.52 | +0.38 | 41.0% | 1225 | 41.0% | -0.63 | 87.80 | 82.05 | 93.55 | — |
| — | 28.45 | 32.50 | 30.48 | +0.35 | 41.0% | 1235 | 41.0% | -0.65 | 93.83 | 88.20 | 99.45 | — |
| — | 25.40 | 29.55 | 27.48 | +0.33 | 41.0% | 1245 | 41.0% | -0.68 | 101.78 | 95.45 | 108.10 | — |
| — | 22.65 | 26.85 | 24.75 | +0.30 | 40.9% | 1255 | 40.9% | -0.70 | 110.20 | 104.95 | 115.45 | — |
| — | 18.90 | 23.25 | 21.07 | +0.27 | 40.9% | 1270 | 40.9% | -0.74 | 121.30 | 113.90 | 128.70 | — |
| — | 17.25 | 20.90 | 19.07 | +0.25 | 40.9% | 1280 | 40.9% | -0.76 | 129.88 | 121.75 | 138.00 | — |
| — | 13.75 | 18.20 | 15.97 | +0.22 | 40.9% | 1295 | 40.9% | -0.79 | 141.97 | 133.95 | 150.00 | — |
| — | 11.25 | 15.65 | 13.45 | +0.19 | 40.9% | 1310 | 40.9% | -0.82 | 154.28 | 146.55 | 162.00 | — |
| — | 8.30 | 12.80 | 10.55 | +0.16 | 41.0% | 1330 | 41.0% | -0.85 | 171.97 | 163.95 | 180.00 | — |
| — | 5.05 | 9.70 | 7.38 | +0.12 | 41.1% | 1360 | 41.1% | -0.90 | 198.72 | 191.45 | 206.00 | — |
| — | 4.20 | 8.10 | 6.15 | +0.09 | 41.1% | 1380 | 41.1% | -0.92 | 218.03 | 210.05 | 226.00 | — |
| — | 2.87 | 6.40 | 4.63 | +0.08 | 41.2% | 1400 | 41.2% | -0.94 | 235.75 | 228.95 | 242.55 | — |
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.