Spot 1015.55
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 192.95 | 200.00 | 196.47 | +0.86 | 61.2% | 830 | 61.2% | -0.14 | 8.62 | 8.50 | 8.75 | — |
| — | 184.10 | 190.45 | 187.28 | +0.84 | 60.8% | 840 | 60.8% | -0.16 | 9.78 | 9.60 | 9.95 | — |
| — | 115.75 | 117.55 | 116.65 | +0.66 | 58.9% | 930 | 58.9% | -0.35 | 28.60 | 28.30 | 28.90 | — |
| — | 108.45 | 111.55 | 110.00 | +0.63 | 58.8% | 940 | 58.8% | -0.37 | 31.88 | 31.55 | 32.20 | — |
| — | 99.05 | 106.15 | 102.60 | +0.61 | 58.9% | 950 | 58.9% | -0.39 | 36.20 | 34.65 | 37.75 | — |
| — | 95.60 | 98.50 | 97.05 | +0.58 | 58.8% | 960 | 58.8% | -0.42 | 39.02 | 36.25 | 41.80 | — |
| — | 90.35 | 93.80 | 92.08 | +0.56 | 58.8% | 970 | 58.8% | -0.44 | 44.25 | 42.50 | 46.00 | — |
| — | 82.65 | 86.30 | 84.47 | +0.53 | 58.8% | 980 | 58.8% | -0.47 | 47.60 | 46.95 | 48.25 | — |
| — | — | — | — | +0.53 | 71.2% | 985 | 71.2% | -0.47 | — | — | — | — |
| — | 77.45 | 81.00 | 79.22 | +0.51 | 58.8% | 990 | 58.8% | -0.49 | 51.98 | 51.60 | 52.35 | — |
| — | 74.65 | 75.60 | 75.12 | +0.49 | 58.8% | 1000 | 58.8% | -0.52 | 56.95 | 56.55 | 57.35 | — |
| — | 67.45 | 70.80 | 69.12 | +0.46 | 58.9% | 1010 | 58.9% | -0.54 | 61.85 | 61.05 | 62.65 | — |
| — | 63.00 | 65.90 | 64.45 | +0.44 | 59.0% | 1020 | 59.0% | -0.56 | 67.28 | 66.75 | 67.80 | — |
| — | 59.90 | 62.15 | 61.02 | +0.42 | 59.1% | 1030 | 59.1% | -0.58 | 72.75 | 71.90 | 73.60 | — |
| — | 54.15 | 57.85 | 56.00 | +0.40 | 59.2% | 1040 | 59.2% | -0.61 | 78.58 | 77.95 | 79.20 | — |
| — | 52.00 | 53.25 | 52.62 | +0.37 | 59.3% | 1050 | 59.3% | -0.63 | 84.62 | 83.85 | 85.40 | — |
| — | 47.90 | 50.30 | 49.10 | +0.36 | 59.4% | 1060 | 59.4% | -0.65 | 90.92 | 90.25 | 91.60 | — |
| — | 44.60 | 46.80 | 45.70 | +0.34 | 59.4% | 1070 | 59.4% | -0.67 | 97.45 | 96.40 | 98.50 | — |
| — | 41.40 | 43.30 | 42.35 | +0.32 | 59.5% | 1080 | 59.5% | -0.69 | 104.17 | 103.25 | 105.10 | — |
| — | 22.65 | 23.05 | 22.85 | +0.19 | 60.8% | 1160 | 60.8% | -0.81 | 164.72 | 163.55 | 165.90 | — |
| — | 20.85 | 21.75 | 21.30 | +0.18 | 61.0% | 1170 | 61.0% | -0.83 | 173.20 | 169.80 | 176.60 | — |
| — | 16.55 | 16.80 | 16.68 | +0.15 | 61.5% | 1200 | 61.5% | -0.86 | 198.62 | 196.75 | 200.50 | — |
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.