Spot 1098.00
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 245.95 | 251.90 | 248.93 | +0.85 | 54.1% | 880 | 54.1% | -0.15 | 23.70 | 22.60 | 24.80 | — |
| — | 212.70 | 223.05 | 217.88 | +0.81 | 53.8% | 920 | 53.8% | -0.19 | 32.48 | 30.95 | 34.00 | — |
| — | 194.70 | 199.45 | 197.07 | +0.77 | 53.6% | 950 | 53.6% | -0.23 | 41.17 | 39.50 | 42.85 | — |
| — | 174.70 | 180.00 | 177.35 | +0.73 | 53.6% | 980 | 53.6% | -0.27 | 51.48 | 49.40 | 53.55 | — |
| — | 155.85 | 162.25 | 159.05 | +0.69 | 53.7% | 1010 | 53.7% | -0.31 | 62.75 | 60.25 | 65.25 | — |
| — | 144.80 | 150.00 | 147.40 | +0.66 | 53.8% | 1030 | 53.8% | -0.34 | 71.17 | 68.90 | 73.45 | — |
| — | 136.05 | 139.80 | 137.93 | +0.63 | 53.8% | 1050 | 53.8% | -0.37 | 80.67 | 78.40 | 82.95 | — |
| — | 129.55 | 134.25 | 131.90 | +0.62 | 53.8% | 1060 | 53.8% | -0.39 | 85.40 | 83.40 | 87.40 | — |
| — | 124.05 | 129.30 | 126.67 | +0.60 | 53.9% | 1070 | 53.9% | -0.40 | 89.08 | 86.65 | 91.50 | — |
| — | 121.00 | 124.35 | 122.67 | +0.59 | 53.9% | 1080 | 53.9% | -0.42 | 94.72 | 91.55 | 97.90 | — |
| — | 115.75 | 119.05 | 117.40 | +0.57 | 54.0% | 1090 | 54.0% | -0.43 | 100.08 | 97.80 | 102.35 | — |
| — | 112.05 | 114.20 | 113.12 | +0.56 | 54.1% | 1100 | 54.1% | -0.45 | 104.83 | 102.15 | 107.50 | — |
| — | 106.75 | 111.40 | 109.08 | +0.55 | 54.1% | 1110 | 54.1% | -0.46 | 110.97 | 107.30 | 114.65 | — |
| — | 102.80 | 106.30 | 104.55 | +0.53 | 54.2% | 1120 | — | — | 117.62 | 115.10 | 120.15 | — |
| — | 97.80 | 102.90 | 100.35 | +0.52 | 54.3% | 1130 | 54.3% | -0.49 | 122.90 | 119.80 | 126.00 | — |
| — | 89.60 | 93.00 | 91.30 | +0.49 | 54.5% | 1150 | 54.5% | -0.52 | 135.38 | 132.40 | 138.35 | — |
| — | 82.45 | 88.15 | 85.30 | +0.46 | 54.6% | 1170 | 54.6% | -0.55 | 148.62 | 145.10 | 152.15 | — |
| — | 74.25 | 76.00 | 75.12 | +0.42 | 54.9% | 1200 | 54.9% | -0.58 | 167.60 | 164.15 | 171.05 | — |
| — | 63.80 | 69.60 | 66.70 | +0.39 | 55.2% | 1230 | 55.2% | -0.62 | 190.30 | 185.25 | 195.35 | — |
| — | 56.20 | 60.50 | 58.35 | +0.35 | 55.5% | 1260 | 55.5% | -0.66 | 212.47 | 207.10 | 217.85 | — |
| — | 48.90 | 50.90 | 49.90 | +0.31 | 55.9% | 1300 | 55.9% | -0.70 | 243.53 | 238.25 | 248.80 | — |
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.