Spot 1139.10
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.30 | 126.00 | 116.15 | +0.96 | 36.4% | 1025 | — | — | 1.09 | 0.49 | 1.70 | — |
| — | 102.00 | 120.80 | 111.40 | +0.95 | 36.0% | 1030 | 36.0% | -0.05 | 1.71 | 0.83 | 2.59 | — |
| — | 100.95 | 114.05 | 107.50 | +0.95 | 35.7% | 1035 | 35.7% | -0.05 | 2.12 | 1.39 | 2.85 | — |
| — | 94.20 | 111.30 | 102.75 | +0.94 | 35.4% | 1040 | 35.4% | -0.06 | 2.32 | 1.59 | 3.05 | — |
| — | 92.70 | 106.50 | 99.60 | +0.93 | 35.0% | 1045 | 35.0% | -0.07 | 2.84 | 2.18 | 3.50 | — |
| — | 87.35 | 97.15 | 92.25 | +0.92 | 34.7% | 1050 | 34.7% | -0.08 | 3.01 | 1.62 | 4.40 | — |
| — | 81.85 | 95.25 | 88.55 | +0.91 | 34.5% | 1055 | 34.5% | -0.09 | 4.09 | 0.39 | 7.80 | — |
| — | 79.80 | 88.25 | 84.03 | +0.90 | 34.2% | 1060 | 34.2% | -0.10 | 3.09 | 2.13 | 4.05 | — |
| — | 76.40 | 82.95 | 79.67 | +0.88 | 34.0% | 1065 | 34.0% | -0.12 | 4.86 | 1.11 | 8.60 | — |
| — | 71.90 | 80.00 | 75.95 | +0.87 | 33.7% | 1070 | 33.7% | -0.13 | 6.20 | 3.80 | 8.60 | — |
| — | 67.35 | 75.85 | 71.60 | +0.85 | 33.5% | 1075 | 33.5% | -0.15 | 6.05 | 3.50 | 8.60 | — |
| — | 60.65 | 70.60 | 65.62 | +0.83 | 33.3% | 1080 | 33.3% | -0.17 | 7.17 | 5.20 | 9.15 | — |
| — | 59.05 | 67.55 | 63.30 | +0.81 | 33.1% | 1085 | 33.1% | -0.19 | 7.38 | 4.70 | 10.05 | — |
| — | 53.45 | 62.20 | 57.83 | +0.79 | 33.0% | 1090 | 33.0% | -0.21 | 8.30 | 5.15 | 11.45 | — |
| — | 48.90 | 57.90 | 53.40 | +0.77 | 32.8% | 1095 | 32.8% | -0.23 | 10.45 | 7.85 | 13.05 | — |
| — | 43.65 | 54.40 | 49.02 | +0.74 | 32.7% | 1100 | 32.7% | -0.26 | 11.05 | 8.45 | 13.65 | — |
| — | 43.85 | 50.85 | 47.35 | +0.72 | 32.5% | 1105 | 32.5% | -0.28 | 11.60 | 8.00 | 15.20 | — |
| — | 39.55 | 47.45 | 43.50 | +0.69 | 32.4% | 1110 | 32.4% | -0.31 | 13.25 | 10.80 | 15.70 | — |
| — | 39.15 | 45.80 | 42.48 | +0.68 | 32.4% | 1112.5 | 32.4% | -0.32 | 13.93 | 11.00 | 16.85 | — |
| — | 33.45 | 44.20 | 38.83 | +0.66 | 32.3% | 1115 | 32.3% | -0.34 | 15.65 | 13.10 | 18.20 | — |
| — | 35.95 | 42.60 | 39.27 | +0.65 | 32.3% | 1117.5 | 32.3% | -0.35 | 17.05 | 13.35 | 20.75 | — |
| — | 32.85 | 41.05 | 36.95 | +0.63 | 32.3% | 1120 | 32.3% | -0.37 | 16.60 | 13.25 | 19.95 | — |
| — | 30.75 | 37.55 | 34.15 | +0.62 | 32.2% | 1122.5 | 32.2% | -0.38 | 17.88 | 14.75 | 21.00 | — |
| — | 30.10 | 38.00 | 34.05 | +0.60 | 32.2% | 1125 | 32.2% | -0.40 | 19.35 | 16.35 | 22.35 | — |
| — | 28.00 | 35.90 | 31.95 | +0.59 | 32.2% | 1127.5 | 32.2% | -0.41 | 20.12 | 17.15 | 23.10 | — |
| — | 26.10 | 36.00 | 31.05 | +0.57 | 32.2% | 1130 | 32.2% | -0.43 | 20.85 | 17.80 | 23.90 | — |
| — | 26.35 | 37.15 | 31.75 | +0.56 | 32.2% | 1132.5 | 32.2% | -0.45 | 22.65 | 18.80 | 26.50 | — |
| — | 27.00 | 29.00 | 28.00 | +0.54 | 32.1% | 1135 | 32.1% | -0.46 | 22.00 | 19.50 | 24.50 | — |
| — | 20.95 | 30.00 | 25.48 | +0.51 | 32.1% | 1140 | 32.1% | -0.49 | 24.80 | 21.80 | 27.80 | — |
| — | 18.90 | 24.90 | 21.90 | +0.48 | 32.1% | 1145 | 32.1% | -0.52 | 29.98 | 25.30 | 34.65 | — |
| — | 17.90 | 23.20 | 20.55 | +0.45 | 32.2% | 1150 | 32.2% | -0.56 | 32.02 | 26.60 | 37.45 | — |
| — | 14.40 | 24.35 | 19.38 | +0.42 | 32.2% | 1155 | 32.2% | -0.59 | 33.50 | 29.30 | 37.70 | — |
| — | 12.95 | 22.00 | 17.48 | +0.39 | 32.3% | 1160 | 32.3% | -0.62 | 37.60 | 34.20 | 41.00 | — |
| — | 11.90 | 19.00 | 15.45 | +0.36 | 32.3% | 1165 | 32.3% | -0.65 | 41.25 | 35.80 | 46.70 | — |
| — | 10.35 | 18.95 | 14.65 | +0.33 | 32.4% | 1170 | 32.4% | -0.67 | 43.83 | 39.20 | 48.45 | — |
| — | 8.30 | 16.90 | 12.60 | +0.30 | 32.5% | 1175 | 32.5% | -0.70 | 46.27 | 42.75 | 49.80 | — |
| — | 6.25 | 14.95 | 10.60 | +0.28 | 32.6% | 1180 | 32.6% | -0.72 | 50.92 | 46.50 | 55.35 | — |
| — | 7.25 | 15.00 | 11.12 | +0.26 | 32.7% | 1185 | 32.7% | -0.75 | 56.02 | 49.75 | 62.30 | — |
| — | 4.60 | 10.55 | 7.58 | +0.24 | 32.9% | 1190 | 32.9% | -0.77 | 58.20 | 53.65 | 62.75 | — |
| — | 5.45 | 10.00 | 7.72 | +0.22 | 33.0% | 1195 | 33.0% | -0.79 | 63.25 | 58.25 | 68.25 | — |
| — | 5.00 | 7.00 | 6.00 | +0.19 | 33.1% | 1200 | 33.1% | -0.81 | 67.33 | 62.45 | 72.20 | — |
| — | 4.15 | 6.50 | 5.33 | +0.18 | 33.3% | 1205 | 33.3% | -0.83 | 70.65 | 66.00 | 75.30 | — |
| — | 1.17 | 6.35 | 3.76 | +0.16 | 33.5% | 1210 | 33.5% | -0.85 | 75.58 | 71.10 | 80.05 | — |
| — | 2.80 | 6.10 | 4.45 | +0.14 | 33.7% | 1215 | 33.7% | -0.86 | 79.38 | 73.10 | 85.65 | — |
| — | 2.52 | 4.40 | 3.46 | +0.13 | 33.8% | 1220 | 33.8% | -0.88 | 84.40 | 80.15 | 88.65 | — |
| — | 1.23 | 6.20 | 3.71 | +0.12 | 34.0% | 1225 | 34.0% | -0.89 | 89.05 | 81.80 | 96.30 | — |
| — | 2.00 | 4.40 | 3.20 | +0.11 | 34.2% | 1230 | 34.2% | -0.90 | 92.65 | 86.45 | 98.85 | — |
| — | 2.20 | 4.20 | 3.20 | +0.10 | 34.4% | 1235 | 34.4% | -0.91 | 98.30 | 91.15 | 105.45 | — |
| — | 1.32 | 3.25 | 2.29 | +0.08 | 34.6% | 1240 | 34.6% | -0.92 | 103.03 | 95.90 | 110.15 | — |
| — | — | 2.90 | — | +0.08 | 34.8% | 1245 | 34.8% | -0.93 | 107.58 | 100.70 | 114.45 | — |
| — | 1.00 | 2.60 | 1.80 | +0.07 | 35.0% | 1250 | 35.0% | -0.94 | 111.58 | 105.50 | 117.65 | — |
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.