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 | |
| — | 231.35 | 243.80 | 237.57 | +0.79 | 57.9% | 820 | 57.9% | -0.22 | 32.73 | 32.05 | 33.40 | — |
| — | 210.05 | 219.40 | 214.72 | +0.75 | 57.6% | 850 | 57.6% | -0.25 | 41.17 | 39.95 | 42.40 | — |
| — | 190.15 | 198.10 | 194.12 | +0.71 | 57.5% | 880 | — | — | 50.12 | 47.65 | 52.60 | — |
| — | 171.35 | 180.05 | 175.70 | — | — | 910 | — | — | 61.12 | 59.00 | 63.25 | — |
| — | 154.65 | 164.10 | 159.38 | — | — | 940 | — | — | 73.83 | 70.70 | 76.95 | — |
| — | 144.80 | 151.00 | 147.90 | — | — | 960 | — | — | 83.28 | 79.70 | 86.85 | — |
| — | 139.40 | 145.20 | 142.30 | — | — | 970 | — | — | 88.05 | 84.40 | 91.70 | — |
| — | 136.00 | 140.00 | 138.00 | +0.57 | 57.7% | 980 | — | — | 92.60 | 90.05 | 95.15 | — |
| — | 129.95 | 137.15 | 133.55 | — | — | 990 | — | — | 97.50 | 94.60 | 100.40 | — |
| — | 127.30 | 130.20 | 128.75 | — | — | 1000 | — | — | 102.75 | 100.30 | 105.20 | — |
| — | 121.75 | 126.65 | 124.20 | — | — | 1010 | — | — | 108.60 | 104.75 | 112.45 | — |
| — | 118.05 | 122.85 | 120.45 | — | — | 1020 | — | — | 114.12 | 110.25 | 118.00 | — |
| — | 112.30 | 117.70 | 115.00 | — | — | 1030 | — | — | 119.78 | 115.85 | 123.70 | — |
| — | 108.20 | 114.60 | 111.40 | — | — | 1040 | — | — | 125.92 | 122.30 | 129.55 | — |
| — | 104.25 | 110.40 | 107.33 | — | — | 1050 | — | — | 131.57 | 127.60 | 135.55 | — |
| — | 96.60 | 102.10 | 99.35 | — | — | 1070 | — | — | 143.75 | 139.60 | 147.90 | — |
| — | 89.40 | 94.30 | 91.85 | — | — | 1090 | 57.8% | -0.58 | 156.53 | 152.20 | 160.85 | — |
| — | 84.35 | 88.70 | 86.53 | +0.40 | 57.9% | 1110 | 57.9% | -0.61 | 169.93 | 165.55 | 174.30 | — |
| — | 73.55 | 79.85 | 76.70 | +0.37 | 58.1% | 1140 | 58.1% | -0.64 | 191.00 | 186.45 | 195.55 | — |
| — | 65.30 | 71.50 | 68.40 | +0.33 | 58.4% | 1170 | 58.4% | -0.68 | 212.88 | 207.85 | 217.90 | — |
| — | 56.50 | 60.10 | 58.30 | +0.30 | 58.7% | 1210 | 58.7% | -0.72 | 243.53 | 238.30 | 248.75 | — |
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.