Spot 1136.42
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 199.40 | 210.30 | 204.85 | +1.00 | 77.8% | 930 | 77.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 180.05 | 191.40 | 185.72 | +1.00 | 72.1% | 950 | 72.1% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 152.25 | 160.05 | 156.15 | +1.00 | 63.2% | 980 | 63.2% | -0.00 | 0.14 | 0.05 | 0.22 | — |
| — | 119.20 | 133.25 | 126.22 | +0.99 | 55.5% | 1010 | 55.5% | -0.01 | 0.26 | 0.06 | 0.46 | — |
| — | 110.50 | 121.40 | 115.95 | +0.99 | 53.1% | 1020 | 53.1% | -0.01 | 0.14 | 0.03 | 0.26 | — |
| — | 94.65 | 106.35 | 100.50 | +0.98 | 49.6% | 1035 | 49.6% | -0.02 | 0.57 | 0.05 | 1.09 | — |
| — | 88.60 | 96.50 | 92.55 | +0.98 | 47.3% | 1045 | 47.3% | -0.02 | 0.33 | 0.01 | 0.65 | — |
| — | 74.60 | 86.70 | 80.65 | +0.97 | 45.0% | 1055 | 45.0% | -0.03 | 0.43 | 0.18 | 0.68 | — |
| — | 67.30 | 77.00 | 72.15 | +0.96 | 42.7% | 1065 | 42.7% | -0.04 | 0.84 | 0.67 | 1.01 | — |
| — | 56.15 | 67.45 | 61.80 | +0.94 | 40.6% | 1075 | 40.6% | -0.06 | 1.16 | 0.55 | 1.76 | — |
| — | 51.75 | 62.20 | 56.98 | +0.93 | 39.6% | 1080 | 39.6% | -0.07 | 1.47 | 1.00 | 1.94 | — |
| — | 47.25 | 59.10 | 53.17 | +0.91 | 38.7% | 1085 | 38.7% | -0.09 | 1.81 | 1.40 | 2.22 | — |
| — | 42.75 | 52.05 | 47.40 | +0.90 | 37.9% | 1090 | 37.9% | -0.10 | 2.31 | 1.51 | 3.10 | — |
| — | 38.60 | 48.75 | 43.67 | +0.87 | 37.1% | 1095 | 37.1% | -0.13 | 2.58 | 1.71 | 3.45 | — |
| — | 37.05 | 44.05 | 40.55 | +0.85 | 36.5% | 1100 | 36.5% | -0.15 | 3.40 | 3.00 | 3.80 | — |
| — | 29.95 | 40.35 | 35.15 | +0.82 | 36.0% | 1105 | 36.0% | -0.18 | 4.08 | 3.00 | 5.15 | — |
| — | 27.80 | 33.90 | 30.85 | +0.78 | 35.6% | 1110 | 35.6% | -0.22 | 4.72 | 4.15 | 5.30 | — |
| — | 22.75 | 30.40 | 26.57 | +0.74 | 35.3% | 1115 | 35.3% | -0.26 | 6.05 | 4.55 | 7.55 | — |
| — | 18.60 | 27.35 | 22.98 | +0.69 | 35.2% | 1120 | 35.2% | -0.31 | 7.30 | 6.25 | 8.35 | — |
| — | 16.15 | 24.15 | 20.15 | +0.64 | 35.1% | 1125 | 35.1% | -0.36 | 10.10 | 7.20 | 13.00 | — |
| — | 16.50 | 20.35 | 18.43 | +0.58 | 35.1% | 1130 | 35.1% | -0.42 | 11.12 | 8.55 | 13.70 | — |
| — | 13.10 | 16.95 | 15.03 | +0.53 | 35.1% | 1135 | 35.1% | -0.47 | 13.97 | 11.50 | 16.45 | — |
| — | 12.00 | 15.00 | 13.50 | +0.47 | 35.1% | 1140 | 35.1% | -0.53 | 17.52 | 15.50 | 19.55 | — |
| — | 8.85 | 13.40 | 11.12 | +0.42 | 35.2% | 1145 | 35.2% | -0.58 | 19.30 | 15.75 | 22.85 | — |
| — | 7.50 | 10.25 | 8.88 | +0.36 | 35.3% | 1150 | 35.3% | -0.64 | 24.30 | 18.90 | 29.70 | — |
| — | 4.60 | 9.25 | 6.92 | +0.31 | 35.4% | 1155 | 35.4% | -0.69 | 26.40 | 22.30 | 30.50 | — |
| — | 4.55 | 7.50 | 6.03 | +0.27 | 35.6% | 1160 | 35.6% | -0.73 | 29.82 | 23.90 | 35.75 | — |
| — | 3.80 | 5.80 | 4.80 | +0.23 | 35.8% | 1165 | 35.8% | -0.78 | 33.95 | 26.35 | 41.55 | — |
| — | 3.30 | 4.65 | 3.98 | +0.19 | 36.1% | 1170 | 36.1% | -0.81 | 36.42 | 31.30 | 41.55 | — |
| — | 2.45 | 3.70 | 3.08 | +0.16 | 36.4% | 1175 | 36.4% | -0.84 | 42.95 | 36.05 | 49.85 | — |
| — | 1.72 | 2.88 | 2.30 | +0.13 | 36.7% | 1180 | 36.7% | -0.87 | 47.38 | 42.35 | 52.40 | — |
| — | 1.33 | 2.44 | 1.89 | +0.11 | 37.1% | 1185 | 37.1% | -0.89 | 51.73 | 47.05 | 56.40 | — |
| — | 1.20 | 2.00 | 1.60 | +0.09 | 37.4% | 1190 | 37.4% | -0.91 | 56.55 | 51.70 | 61.40 | — |
| — | 0.65 | 1.94 | 1.29 | +0.08 | 37.8% | 1195 | 37.8% | -0.93 | 60.15 | 52.80 | 67.50 | — |
| — | 0.90 | 1.03 | 0.96 | +0.06 | 38.3% | 1200 | 38.3% | -0.94 | 65.85 | 60.80 | 70.90 | — |
| — | 0.54 | 1.58 | 1.06 | +0.05 | 38.8% | 1205 | 38.8% | -0.95 | 70.88 | 65.00 | 76.75 | — |
| — | 0.52 | 0.98 | 0.75 | +0.04 | 39.3% | 1210 | 39.3% | -0.96 | 75.42 | 70.25 | 80.60 | — |
| — | 0.30 | 0.54 | 0.42 | +0.03 | 39.8% | 1215 | 39.8% | -0.97 | 79.80 | 73.25 | 86.35 | — |
| — | 0.12 | 0.45 | 0.28 | +0.03 | 40.4% | 1220 | 40.4% | -0.98 | 85.40 | 80.10 | 90.70 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 41.1% | 1225 | 41.1% | -0.98 | 90.45 | 84.65 | 96.25 | — |
| — | 0.19 | 0.49 | 0.34 | +0.02 | 41.8% | 1230 | 41.8% | -0.99 | 95.38 | 89.95 | 100.80 | — |
| — | 0.21 | 0.31 | 0.26 | +0.02 | 42.5% | 1235 | 42.5% | -0.99 | 97.90 | 90.90 | 104.90 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 43.9% | 1245 | 43.9% | -0.99 | 109.83 | 103.15 | 116.50 | — |
| — | 0.05 | 0.31 | 0.18 | +0.01 | 44.7% | 1250 | 44.7% | -1.00 | 115.15 | 110.00 | 120.30 | — |
| — | 0.10 | 0.22 | 0.16 | +0.01 | 46.2% | 1260 | 46.2% | -1.00 | 124.28 | 118.25 | 130.30 | — |
| — | — | 0.27 | — | +0.01 | 47.8% | 1270 | 47.8% | -1.00 | 134.22 | 128.15 | 140.30 | — |
| — | — | 0.31 | — | +0.00 | 49.4% | 1280 | 49.4% | -1.00 | 145.80 | 139.60 | 152.00 | — |
| — | — | 0.36 | — | +0.00 | 51.8% | 1295 | 51.8% | -1.00 | 160.60 | 154.60 | 166.60 | — |
| — | — | 0.39 | — | +0.00 | 53.5% | 1305 | 53.5% | -1.00 | 170.40 | 164.60 | 176.20 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 56.0% | 1320 | 56.0% | -1.00 | 184.93 | 179.10 | 190.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 63.5% | 1360 | 63.5% | -1.00 | 225.05 | 219.40 | 230.70 | — |
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.