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 | |
| — | 260.40 | 270.60 | 265.50 | +0.76 | 57.8% | 820 | 57.8% | -0.24 | 55.08 | 53.25 | 56.90 | — |
| — | 241.10 | 251.45 | 246.28 | +0.73 | 57.7% | 850 | 57.7% | -0.27 | 67.58 | 65.00 | 70.15 | — |
| — | 223.20 | 233.50 | 228.35 | +0.70 | 57.6% | 880 | 57.6% | -0.30 | 77.38 | 74.00 | 80.75 | — |
| — | 206.35 | 217.10 | 211.72 | +0.67 | 57.6% | 910 | 57.6% | -0.34 | 91.20 | 88.00 | 94.40 | — |
| — | 191.05 | 201.15 | 196.10 | +0.64 | 57.6% | 940 | 57.6% | -0.37 | 105.38 | 103.00 | 107.75 | — |
| — | 181.40 | 191.35 | 186.38 | +0.61 | 57.6% | 960 | 57.6% | -0.39 | 113.50 | 108.75 | 118.25 | — |
| — | 176.75 | 185.00 | 180.88 | +0.60 | 57.7% | 970 | 57.7% | -0.40 | 118.55 | 113.70 | 123.40 | — |
| — | 173.50 | 179.95 | 176.72 | +0.59 | 57.7% | 980 | 57.7% | -0.42 | 123.67 | 118.75 | 128.60 | — |
| — | 169.90 | 176.15 | 173.03 | +0.58 | 57.7% | 990 | 57.7% | -0.43 | 130.35 | 126.75 | 133.95 | — |
| — | 164.80 | 171.60 | 168.20 | +0.57 | 57.8% | 1000 | 57.8% | -0.44 | 135.10 | 130.80 | 139.40 | — |
| — | 160.80 | 166.25 | 163.53 | +0.56 | 57.8% | 1010 | 57.8% | -0.45 | 139.93 | 134.90 | 144.95 | — |
| — | 154.85 | 162.75 | 158.80 | +0.55 | 57.8% | 1020 | 57.8% | -0.46 | 145.90 | 141.15 | 150.65 | — |
| — | 151.20 | 158.75 | 154.97 | +0.54 | 57.9% | 1030 | 57.9% | -0.47 | 151.43 | 146.40 | 156.45 | — |
| — | 146.80 | 153.85 | 150.32 | +0.53 | 57.9% | 1040 | 57.9% | -0.48 | 158.35 | 154.40 | 162.30 | — |
| — | 143.10 | 151.10 | 147.10 | +0.52 | 58.0% | 1050 | 58.0% | -0.49 | 163.20 | 158.10 | 168.30 | — |
| — | 135.60 | 143.25 | 139.43 | +0.50 | 58.1% | 1070 | 58.1% | -0.51 | 175.35 | 170.10 | 180.60 | — |
| — | 128.10 | 135.85 | 131.97 | +0.48 | 58.2% | 1090 | 58.2% | -0.53 | 188.05 | 182.85 | 193.25 | — |
| — | 121.20 | 128.90 | 125.05 | +0.46 | 58.3% | 1110 | 58.3% | -0.55 | 201.05 | 195.80 | 206.30 | — |
| — | 111.50 | 119.15 | 115.33 | +0.43 | 58.5% | 1140 | 58.5% | -0.58 | 221.20 | 215.90 | 226.50 | — |
| — | 102.50 | 110.15 | 106.33 | +0.41 | 58.7% | 1170 | 58.7% | -0.61 | 242.25 | 236.90 | 247.60 | — |
| — | 91.65 | 99.10 | 95.38 | +0.38 | 59.1% | 1210 | 59.1% | -0.64 | 271.32 | 266.05 | 276.60 | — |
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.