Spot 1053.55
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 201.60 | 209.00 | 205.30 | +1.00 | 42.5% | 850 | 42.5% | -0.00 | — | — | 7.30 | — |
| — | 191.60 | 198.90 | 195.25 | +1.00 | 41.5% | 860 | 41.5% | -0.00 | — | — | 7.30 | — |
| — | 171.60 | 178.90 | 175.25 | +1.00 | 39.5% | 880 | 39.5% | -0.00 | — | — | 7.00 | — |
| — | 161.70 | 167.90 | 164.80 | +1.00 | 38.5% | 890 | 38.5% | -0.00 | — | — | 6.90 | — |
| — | 151.70 | 158.20 | 154.95 | +1.00 | 37.6% | 900 | 37.6% | -0.00 | — | — | 6.90 | — |
| — | 141.80 | 148.20 | 145.00 | +1.00 | 36.6% | 910 | 36.6% | -0.00 | — | — | 6.90 | — |
| — | 131.80 | 139.00 | 135.40 | +1.00 | 35.6% | 920 | 35.6% | -0.00 | — | — | 6.90 | — |
| — | 121.90 | 128.10 | 125.00 | +0.99 | 34.7% | 930 | 34.7% | -0.01 | — | — | 6.90 | — |
| — | 112.00 | 118.30 | 115.15 | +0.99 | 33.8% | 940 | 33.8% | -0.01 | — | — | 7.00 | — |
| — | — | — | — | — | — | 955 | — | — | — | — | — | — |
| — | 92.20 | 98.50 | 95.35 | +0.98 | 32.0% | 960 | 32.0% | -0.02 | 1.10 | 0.05 | 2.15 | — |
| — | 87.30 | 92.80 | 90.05 | +0.97 | 31.6% | 965 | 31.6% | -0.03 | 1.12 | 0.05 | 2.20 | — |
| — | 82.40 | 88.90 | 85.65 | +0.97 | 31.2% | 970 | 31.2% | -0.03 | 0.72 | 0.20 | 1.25 | — |
| — | 77.50 | 84.00 | 80.75 | +0.96 | 30.9% | 975 | 30.9% | -0.04 | 0.90 | 0.05 | 1.75 | — |
| — | 72.60 | 79.30 | 75.95 | +0.95 | 30.5% | 980 | 30.5% | -0.05 | 1.27 | 0.05 | 2.50 | — |
| — | 67.80 | 73.20 | 70.50 | +0.94 | 30.1% | 985 | 30.1% | -0.06 | 1.18 | 0.30 | 2.05 | — |
| — | 63.00 | 68.70 | 65.85 | +0.93 | 29.8% | 990 | 29.8% | -0.07 | 1.38 | 0.70 | 2.05 | — |
| — | 58.20 | 64.00 | 61.10 | +0.91 | 29.4% | 995 | 29.4% | -0.09 | 1.65 | 1.00 | 2.30 | — |
| — | 53.60 | 58.80 | 56.20 | +0.90 | 29.1% | 1000 | 29.1% | -0.10 | 2.10 | 1.40 | 2.80 | — |
| — | — | — | — | +0.87 | 28.8% | 1005 | 28.8% | -0.12 | — | — | — | — |
| — | 44.10 | 50.40 | 47.25 | +0.85 | 28.5% | 1010 | 28.5% | -0.15 | 2.88 | 1.95 | 3.80 | — |
| — | 40.60 | 46.00 | 43.30 | +0.83 | 28.2% | 1015 | 28.2% | -0.18 | 3.55 | 2.40 | 4.70 | — |
| — | 36.10 | 41.80 | 38.95 | +0.80 | 27.9% | 1020 | 27.9% | -0.20 | 4.00 | 2.60 | 5.40 | — |
| — | 32.30 | 37.90 | 35.10 | +0.76 | 27.7% | 1025 | 27.7% | -0.24 | 5.55 | 3.70 | 7.40 | — |
| — | 28.30 | 34.30 | 31.30 | +0.73 | 27.4% | 1030 | 27.4% | -0.27 | 7.40 | 4.90 | 9.90 | — |
| — | 25.00 | 30.50 | 27.75 | +0.69 | 27.2% | 1035 | 27.2% | -0.31 | 7.60 | 5.80 | 9.40 | — |
| — | 21.50 | 27.80 | 24.65 | +0.65 | 27.0% | 1040 | 27.0% | -0.36 | 9.85 | 8.30 | 11.40 | — |
| — | 18.90 | 24.30 | 21.60 | +0.60 | 26.8% | 1045 | 26.8% | -0.40 | 12.15 | 10.20 | 14.10 | — |
| — | 16.10 | 22.00 | 19.05 | +0.55 | 26.6% | 1050 | 26.6% | -0.45 | 14.40 | 12.20 | 16.60 | — |
| — | 13.00 | 18.90 | 15.95 | +0.51 | 26.4% | 1055 | 26.4% | -0.50 | 16.40 | 14.50 | 18.30 | — |
| — | 11.90 | 16.30 | 14.10 | +0.46 | 26.3% | 1060 | 26.3% | -0.55 | 19.50 | 17.20 | 21.80 | — |
| — | 8.70 | 14.00 | 11.35 | +0.41 | 26.1% | 1065 | 26.1% | -0.59 | 22.15 | 18.90 | 25.40 | — |
| — | 8.60 | 13.00 | 10.80 | +0.39 | 26.1% | 1067.5 | 26.1% | -0.62 | 23.10 | 20.00 | 26.20 | — |
| — | 7.90 | 12.00 | 9.95 | +0.36 | 26.0% | 1070 | 26.0% | -0.64 | 25.05 | 22.20 | 27.90 | — |
| — | 6.00 | 11.30 | 8.65 | +0.34 | 25.9% | 1072.5 | 25.9% | -0.67 | 26.60 | 24.00 | 29.20 | — |
| — | 5.90 | 10.40 | 8.15 | +0.32 | 25.9% | 1075 | 25.9% | -0.69 | 28.15 | 25.20 | 31.10 | — |
| — | 6.10 | 9.40 | 7.75 | +0.29 | 25.8% | 1077.5 | 25.8% | -0.71 | 30.05 | 27.20 | 32.90 | — |
| — | 5.20 | 9.20 | 7.20 | +0.27 | 25.8% | 1080 | 25.8% | -0.73 | 32.10 | 29.00 | 35.20 | — |
| — | 4.60 | 8.60 | 6.60 | +0.25 | 25.8% | 1082.5 | 25.8% | -0.75 | 34.80 | 31.90 | 37.70 | — |
| — | 3.40 | 7.30 | 5.35 | +0.23 | 25.7% | 1085 | 25.7% | -0.77 | 36.60 | 33.80 | 39.40 | — |
| — | 3.20 | 6.60 | 4.90 | +0.21 | 25.7% | 1087.5 | 25.7% | -0.79 | 37.60 | 35.00 | 40.20 | — |
| — | 3.30 | 6.10 | 4.70 | +0.20 | 25.7% | 1090 | 25.7% | -0.81 | 40.20 | 37.20 | 43.20 | — |
| — | 2.95 | 6.70 | 4.83 | +0.18 | 25.6% | 1092.5 | 25.6% | -0.83 | 42.30 | 39.30 | 45.30 | — |
| — | 2.55 | 4.80 | 3.67 | +0.16 | 25.6% | 1095 | 25.6% | -0.84 | 44.95 | 42.00 | 47.90 | — |
| — | 0.85 | 4.30 | 2.58 | +0.14 | 25.6% | 1100 | 25.6% | -0.87 | 49.00 | 46.00 | 52.00 | — |
| — | 1.30 | 4.10 | 2.70 | +0.11 | 25.5% | 1105 | 25.5% | -0.90 | 53.90 | 51.10 | 56.70 | — |
| — | 1.10 | 4.00 | 2.55 | +0.10 | 25.5% | 1107.5 | 25.5% | -0.91 | 55.65 | 52.30 | 59.00 | — |
| — | 0.70 | 2.60 | 1.65 | +0.07 | 25.5% | 1115 | 25.5% | -0.94 | 62.75 | 60.00 | 65.50 | — |
| — | 0.45 | 3.30 | 1.88 | +0.06 | 25.5% | 1120 | 25.5% | -0.96 | 67.60 | 65.00 | 70.20 | — |
| — | 0.05 | 2.70 | 1.38 | +0.03 | 25.6% | 1130 | 25.6% | -0.98 | 76.50 | 73.10 | 79.90 | — |
| — | 0.05 | 2.30 | 1.18 | +0.02 | 25.7% | 1140 | 25.7% | -1.00 | 86.40 | 83.10 | 89.70 | — |
| — | — | 7.10 | — | +0.01 | 25.8% | 1150 | 25.8% | -1.00 | 96.40 | 93.10 | 99.70 | — |
| — | — | 7.40 | — | +0.00 | 27.2% | 1200 | 27.2% | -1.00 | 146.00 | 142.30 | 149.70 | — |
| — | — | 6.80 | — | +0.00 | 28.3% | 1230 | 28.3% | -1.00 | 175.95 | 172.20 | 179.70 | — |
| — | — | 7.30 | — | +0.00 | 29.6% | 1260 | 29.6% | -1.00 | 205.95 | 202.20 | 209.70 | — |
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.