Spot 1085.53
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 223.20 | 230.00 | 226.60 | +1.00 | 43.3% | 860 | 43.3% | -0.00 | — | — | 10.00 | — |
| — | 213.20 | 220.00 | 216.60 | +1.00 | 42.3% | 870 | 42.3% | -0.00 | — | — | 7.50 | — |
| — | 193.40 | 199.90 | 196.65 | +1.00 | 40.3% | 890 | 40.3% | -0.00 | — | — | 10.00 | — |
| — | 183.20 | 190.10 | 186.65 | +1.00 | 39.3% | 900 | 39.3% | -0.00 | — | — | 10.00 | — |
| — | 163.30 | 170.50 | 166.90 | +1.00 | 37.3% | 920 | 37.3% | -0.00 | — | — | 7.00 | — |
| — | 153.30 | 159.90 | 156.60 | +1.00 | 36.3% | 930 | 36.3% | -0.00 | — | — | 7.20 | — |
| — | 143.30 | 150.00 | 146.65 | +1.00 | 35.4% | 940 | 35.4% | -0.00 | — | — | 6.80 | — |
| — | 133.30 | 140.10 | 136.70 | +1.00 | 34.5% | 950 | 34.5% | -0.00 | — | — | 7.00 | — |
| — | 123.40 | 130.20 | 126.80 | +1.00 | 33.6% | 960 | 33.6% | -0.00 | — | — | 7.00 | — |
| — | 113.40 | 120.10 | 116.75 | +0.99 | 32.8% | 970 | 32.8% | -0.01 | — | — | 5.40 | — |
| — | 103.60 | 110.10 | 106.85 | +0.99 | 32.0% | 980 | 32.0% | -0.01 | — | — | 1.05 | — |
| — | 93.60 | 100.20 | 96.90 | +0.99 | 31.2% | 990 | 31.2% | -0.01 | — | — | 3.20 | — |
| — | 88.70 | 95.20 | 91.95 | +0.98 | 30.9% | 995 | 30.9% | -0.02 | — | — | 0.95 | — |
| — | 84.00 | 90.40 | 87.20 | +0.98 | 30.5% | 1000 | 30.5% | -0.02 | 0.62 | 0.05 | 1.20 | — |
| — | 78.90 | 85.50 | 82.20 | +0.97 | 30.2% | 1005 | 30.2% | -0.03 | 0.57 | 0.05 | 1.10 | — |
| — | 74.20 | 80.60 | 77.40 | +0.96 | 29.9% | 1010 | 29.9% | -0.04 | 0.65 | 0.30 | 1.00 | — |
| — | 69.40 | 75.50 | 72.45 | +0.95 | 29.6% | 1015 | 29.6% | -0.05 | 1.05 | 0.25 | 1.85 | — |
| — | 64.60 | 71.10 | 67.85 | +0.94 | 29.3% | 1020 | 29.3% | -0.06 | 1.38 | 1.00 | 1.75 | — |
| — | 59.90 | 66.40 | 63.15 | +0.93 | 29.0% | 1025 | 29.0% | -0.07 | 4.00 | 0.50 | 7.50 | — |
| — | 55.20 | 61.90 | 58.55 | +0.91 | 28.8% | 1030 | 28.8% | -0.09 | 3.10 | 1.20 | 5.00 | — |
| — | 50.10 | 57.50 | 53.80 | +0.89 | 28.5% | 1035 | 28.5% | -0.11 | 2.65 | 1.10 | 4.20 | — |
| — | 46.20 | 52.40 | 49.30 | +0.87 | 28.3% | 1040 | 28.3% | -0.13 | 3.42 | 1.95 | 4.90 | — |
| — | 41.90 | 48.80 | 45.35 | +0.85 | 28.1% | 1045 | 28.1% | -0.15 | 5.55 | 2.50 | 8.60 | — |
| — | 37.50 | 43.80 | 40.65 | +0.82 | 27.9% | 1050 | 27.9% | -0.18 | 3.58 | 2.05 | 5.10 | — |
| 10 | 33.50 | 41.00 | 37.25 | +0.78 | 27.7% | 1055 | 27.7% | -0.22 | 4.75 | 3.30 | 6.20 | 2 |
| — | 31.70 | 38.60 | 35.15 | +0.77 | 27.6% | 1057.5 | 27.6% | -0.24 | 6.75 | 4.20 | 9.30 | — |
| — | 29.60 | 35.50 | 32.55 | +0.75 | 27.6% | 1060 | 27.6% | -0.25 | 5.95 | 4.60 | 7.30 | — |
| — | 27.90 | 33.70 | 30.80 | +0.73 | 27.5% | 1062.5 | 27.5% | -0.27 | 7.15 | 5.30 | 9.00 | — |
| — | 26.00 | 32.50 | 29.25 | +0.71 | 27.4% | 1065 | 27.4% | -0.29 | 7.50 | 6.20 | 8.80 | — |
| — | 24.10 | 32.00 | 28.05 | +0.69 | 27.3% | 1067.5 | 27.3% | -0.32 | 8.70 | 4.90 | 12.50 | — |
| — | 22.50 | 28.40 | 25.45 | +0.66 | 27.3% | 1070 | 27.3% | -0.34 | 9.50 | 8.70 | 10.30 | — |
| — | 20.80 | 28.60 | 24.70 | +0.64 | 27.2% | 1072.5 | 27.2% | -0.36 | 10.40 | 9.50 | 11.30 | — |
| — | 20.80 | 26.80 | 23.80 | +0.62 | 27.1% | 1075 | 27.1% | -0.38 | 10.85 | 9.40 | 12.30 | — |
| — | 19.30 | 25.50 | 22.40 | +0.59 | 27.1% | 1077.5 | 27.1% | -0.41 | 13.10 | 9.80 | 16.40 | — |
| — | 17.90 | 21.70 | 19.80 | +0.57 | 27.0% | 1080 | 27.0% | -0.43 | 12.85 | 11.30 | 14.40 | — |
| — | 15.80 | 21.30 | 18.55 | +0.52 | 26.9% | 1085 | 26.9% | -0.48 | 16.10 | 12.70 | 19.50 | — |
| — | 13.60 | 17.00 | 15.30 | +0.47 | 26.9% | 1090 | 26.9% | -0.53 | 19.00 | 16.20 | 21.80 | — |
| — | 8.80 | 15.40 | 12.10 | +0.42 | 26.8% | 1095 | 26.8% | -0.58 | 21.25 | 18.30 | 24.20 | — |
| — | 9.40 | 12.90 | 11.15 | +0.38 | 26.7% | 1100 | 26.7% | -0.63 | 24.20 | 20.90 | 27.50 | — |
| — | 6.00 | 9.70 | 7.85 | +0.33 | 26.7% | 1105 | 26.7% | -0.67 | 27.30 | 24.20 | 30.40 | — |
| — | 4.40 | 10.60 | 7.50 | +0.31 | 26.7% | 1107.5 | 26.7% | -0.70 | 28.70 | 25.40 | 32.00 | — |
| — | 3.20 | 10.40 | 6.80 | +0.29 | 26.7% | 1110 | 26.7% | -0.72 | 30.85 | 27.90 | 33.80 | — |
| — | 3.10 | 9.00 | 6.05 | +0.27 | 26.7% | 1112.5 | 26.7% | -0.74 | 31.85 | 29.40 | 34.30 | — |
| — | 4.70 | 6.40 | 5.55 | +0.25 | 26.7% | 1115 | 26.7% | -0.76 | 34.70 | 31.60 | 37.80 | — |
| — | 3.00 | 7.70 | 5.35 | +0.21 | 26.7% | 1120 | 26.7% | -0.80 | 37.95 | 35.20 | 40.70 | — |
| — | 0.85 | 4.60 | 2.73 | +0.18 | 26.7% | 1125 | 26.7% | -0.83 | 42.00 | 38.20 | 45.80 | — |
| — | 1.30 | 4.70 | 3.00 | +0.13 | 26.8% | 1135 | 26.8% | -0.89 | 51.45 | 48.30 | 54.60 | — |
| — | 0.05 | 3.40 | 1.73 | +0.08 | 27.0% | 1145 | 27.0% | -0.93 | 60.05 | 56.90 | 63.20 | — |
| — | 0.45 | 3.10 | 1.77 | +0.05 | 27.2% | 1155 | 27.2% | -0.96 | 69.90 | 67.00 | 72.80 | — |
| — | 0.05 | 2.25 | 1.15 | +0.03 | 27.6% | 1170 | 27.6% | -0.99 | 84.35 | 81.00 | 87.70 | — |
| — | — | 7.30 | — | +0.02 | 27.9% | 1180 | 27.9% | -1.00 | 94.20 | 90.80 | 97.60 | — |
| — | — | 5.50 | — | +0.01 | 28.3% | 1190 | 28.3% | -1.00 | 104.25 | 101.00 | 107.50 | — |
| — | — | 2.75 | — | +0.01 | 28.7% | 1200 | 28.7% | -1.00 | 114.20 | 111.00 | 117.40 | — |
| — | — | 6.80 | — | +0.00 | 29.6% | 1220 | 29.6% | -1.00 | 134.25 | 130.80 | 137.70 | — |
| — | — | 7.00 | — | +0.00 | 30.1% | 1230 | 30.1% | -1.00 | 144.35 | 141.00 | 147.70 | — |
| — | — | 7.20 | — | +0.00 | 31.2% | 1250 | 31.2% | -1.00 | 164.30 | 161.00 | 167.60 | — |
| — | — | 6.80 | — | +0.00 | 31.8% | 1260 | 31.8% | -1.00 | 174.30 | 171.00 | 177.60 | — |
| — | — | 7.00 | — | +0.00 | 33.0% | 1280 | 33.0% | -1.00 | 194.20 | 190.80 | 197.60 | — |
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.