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 | |
| — | 224.20 | 231.40 | 227.80 | +1.00 | 42.1% | 860 | 42.1% | -0.00 | — | — | 6.80 | — |
| — | 214.20 | 221.00 | 217.60 | +1.00 | 40.9% | 870 | 40.9% | -0.00 | — | — | 7.00 | — |
| — | 194.30 | 201.50 | 197.90 | +1.00 | 38.7% | 890 | 38.7% | -0.00 | — | — | 3.10 | — |
| — | 184.30 | 191.10 | 187.70 | +1.00 | 37.6% | 900 | 37.6% | -0.00 | — | — | 5.40 | — |
| — | 164.40 | 171.20 | 167.80 | +0.99 | 35.7% | 920 | 35.7% | -0.01 | — | — | 6.90 | — |
| — | 154.50 | 161.30 | 157.90 | +0.99 | 34.8% | 930 | 34.8% | -0.01 | — | — | 7.10 | — |
| — | 144.60 | 151.40 | 148.00 | +0.99 | 33.9% | 940 | 33.9% | -0.01 | — | — | 7.20 | — |
| — | 134.70 | 141.60 | 138.15 | +0.98 | 33.1% | 950 | 33.1% | -0.02 | — | — | 1.75 | — |
| — | 124.90 | 131.70 | 128.30 | +0.98 | 32.4% | 960 | 32.4% | -0.02 | 2.77 | 0.05 | 5.50 | — |
| — | 115.10 | 122.40 | 118.75 | +0.97 | 31.7% | 970 | 31.7% | -0.03 | 1.62 | 0.05 | 3.20 | — |
| — | 105.40 | 112.30 | 108.85 | +0.96 | 31.1% | 980 | 31.1% | -0.04 | 1.25 | 0.30 | 2.20 | — |
| — | 95.80 | 102.40 | 99.10 | +0.95 | 30.5% | 990 | 30.5% | -0.05 | 2.90 | 0.80 | 5.00 | — |
| — | 91.10 | 97.70 | 94.40 | +0.94 | 30.2% | 995 | 30.2% | -0.06 | 3.80 | 0.90 | 6.70 | — |
| — | 86.40 | 93.10 | 89.75 | +0.93 | 30.0% | 1000 | 30.0% | -0.07 | 3.73 | 1.05 | 6.40 | — |
| — | 82.00 | 88.50 | 85.25 | +0.92 | 29.8% | 1005 | 29.8% | -0.08 | 3.90 | 1.10 | 6.70 | — |
| — | 77.40 | 86.00 | 81.70 | +0.90 | 29.5% | 1010 | 29.5% | -0.10 | 4.55 | 0.80 | 8.30 | — |
| — | 72.90 | 78.30 | 75.60 | +0.89 | 29.3% | 1015 | 29.3% | -0.11 | 3.85 | 1.90 | 5.80 | — |
| — | 68.40 | 73.90 | 71.15 | +0.87 | 29.1% | 1020 | 29.1% | -0.13 | 3.65 | 1.50 | 5.80 | — |
| — | 64.10 | 71.00 | 67.55 | +0.86 | 28.9% | 1025 | 28.9% | -0.14 | 4.35 | 3.40 | 5.30 | — |
| — | 59.90 | 65.60 | 62.75 | +0.84 | 28.7% | 1030 | 28.7% | -0.16 | 4.65 | 3.20 | 6.10 | — |
| — | 55.30 | 62.30 | 58.80 | +0.82 | 28.6% | 1035 | 28.6% | -0.18 | 5.90 | 4.80 | 7.00 | 4 |
| 13 | 51.70 | 58.40 | 55.05 | +0.80 | 28.4% | 1040 | 28.4% | -0.20 | 6.25 | 4.40 | 8.10 | — |
| — | 47.80 | 54.10 | 50.95 | +0.77 | 28.3% | 1045 | 28.3% | -0.23 | 7.40 | 5.30 | 9.50 | — |
| — | 44.10 | 50.60 | 47.35 | +0.75 | 28.1% | 1050 | 28.1% | -0.25 | 10.40 | 7.40 | 13.40 | — |
| — | 40.40 | 46.80 | 43.60 | +0.72 | 28.0% | 1055 | 28.0% | -0.28 | 10.45 | 8.80 | 12.10 | — |
| — | 38.50 | 45.50 | 42.00 | +0.71 | 27.9% | 1057.5 | 27.9% | -0.29 | 10.65 | 8.50 | 12.80 | — |
| — | 37.00 | 43.60 | 40.30 | +0.69 | 27.9% | 1060 | 27.9% | -0.31 | 12.45 | 10.50 | 14.40 | — |
| — | 35.90 | 42.10 | 39.00 | +0.68 | 27.8% | 1062.5 | 27.8% | -0.32 | 13.85 | 11.00 | 16.70 | — |
| — | 33.60 | 40.50 | 37.05 | +0.66 | 27.8% | 1065 | 27.8% | -0.34 | 14.90 | 12.00 | 17.80 | — |
| — | 32.00 | 38.80 | 35.40 | +0.65 | 27.7% | 1067.5 | 27.7% | -0.36 | 14.90 | 12.30 | 17.50 | — |
| — | 32.40 | 37.50 | 34.95 | +0.63 | 27.7% | 1070 | 27.7% | -0.37 | 16.15 | 13.20 | 19.10 | — |
| — | 30.90 | 35.60 | 33.25 | +0.61 | 27.6% | 1072.5 | 27.6% | -0.39 | 16.95 | 14.20 | 19.70 | — |
| — | 29.40 | 32.20 | 30.80 | +0.60 | 27.6% | 1075 | 27.6% | -0.40 | 18.30 | 15.00 | 21.60 | — |
| — | 26.10 | 30.70 | 28.40 | +0.58 | 27.5% | 1077.5 | 27.5% | -0.42 | 18.90 | 16.20 | 21.60 | — |
| — | 26.70 | 31.60 | 29.15 | +0.56 | 27.5% | 1080 | 27.5% | -0.44 | 20.05 | 17.40 | 22.70 | — |
| — | 24.10 | 29.00 | 26.55 | +0.53 | 27.4% | 1085 | 27.4% | -0.48 | 22.65 | 19.80 | 25.50 | — |
| — | 21.60 | 25.50 | 23.55 | +0.49 | 27.3% | 1090 | 27.3% | -0.51 | 25.50 | 21.80 | 29.20 | — |
| — | 18.30 | 24.10 | 21.20 | +0.46 | 27.2% | 1095 | 27.2% | -0.55 | 27.25 | 25.00 | 29.50 | — |
| — | 17.30 | 21.10 | 19.20 | +0.42 | 27.2% | 1100 | 27.2% | -0.58 | 30.95 | 28.20 | 33.70 | — |
| — | 15.20 | 19.30 | 17.25 | +0.39 | 27.1% | 1105 | 27.1% | -0.61 | 32.60 | 30.00 | 35.20 | — |
| — | 10.60 | 17.20 | 13.90 | +0.36 | 27.1% | 1110 | 27.1% | -0.65 | 36.60 | 33.50 | 39.70 | — |
| — | 9.30 | 15.10 | 12.20 | +0.33 | 27.0% | 1115 | 27.0% | -0.68 | 40.30 | 37.60 | 43.00 | — |
| — | 7.00 | 14.60 | 10.80 | +0.30 | 27.0% | 1120 | 27.0% | -0.71 | 43.75 | 40.60 | 46.90 | — |
| — | 5.80 | 12.40 | 9.10 | +0.27 | 27.0% | 1125 | 27.0% | -0.74 | 47.30 | 44.60 | 50.00 | — |
| — | 3.40 | 9.00 | 6.20 | +0.22 | 26.9% | 1135 | 26.9% | -0.79 | 54.80 | 51.50 | 58.10 | — |
| — | 0.05 | 6.20 | 3.12 | +0.09 | 27.0% | 1170 | 27.0% | -0.93 | 85.50 | 82.20 | 88.80 | — |
| — | 0.90 | 2.30 | 1.60 | +0.06 | 27.1% | 1180 | 27.1% | -0.95 | 95.00 | 91.80 | 98.20 | — |
| — | 0.10 | 5.60 | 2.85 | +0.05 | 27.2% | 1190 | 27.2% | -0.97 | 104.65 | 101.20 | 108.10 | — |
| — | 0.05 | 1.70 | 0.88 | +0.03 | 27.4% | 1200 | 27.4% | -0.99 | 114.45 | 111.00 | 117.90 | — |
| — | 0.05 | 5.70 | 2.88 | +0.02 | 27.7% | 1220 | 27.7% | -1.00 | 134.20 | 130.80 | 137.60 | — |
| — | — | 7.10 | — | +0.01 | 27.9% | 1230 | 27.9% | -1.00 | 144.25 | 139.50 | 149.00 | — |
| — | — | 7.00 | — | +0.01 | 28.4% | 1250 | 28.4% | -1.00 | 164.20 | 160.80 | 167.60 | — |
| 30 | — | 3.10 | — | +0.00 | 28.6% | 1260 | 28.6% | -1.00 | 174.20 | 171.00 | 177.40 | 0 |
| — | — | 7.30 | — | +0.00 | 29.2% | 1280 | 29.2% | -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.