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 | |
| — | 215.10 | 231.25 | 223.18 | +1.00 | 50.1% | 915 | 50.1% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 200.05 | 216.55 | 208.30 | +0.99 | 48.1% | 930 | 48.1% | -0.01 | — | — | 3.50 | — |
| — | 180.50 | 196.65 | 188.57 | +0.99 | 45.6% | 950 | 45.6% | -0.01 | — | — | 1.09 | — |
| — | 164.00 | 181.75 | 172.88 | +0.99 | 43.7% | 965 | 43.7% | -0.01 | — | — | 10.00 | — |
| — | 150.20 | 166.85 | 158.53 | +0.99 | 42.0% | 980 | 42.0% | -0.01 | — | — | 1.08 | — |
| — | 135.35 | 152.05 | 143.70 | +0.98 | 40.4% | 995 | 40.4% | -0.02 | 0.91 | 0.33 | 1.49 | — |
| — | 121.00 | 137.40 | 129.20 | +0.97 | 38.9% | 1010 | 38.9% | -0.03 | — | — | 13.85 | — |
| — | 110.95 | 123.10 | 117.03 | +0.96 | 38.0% | 1020 | 38.0% | -0.04 | 1.03 | 0.57 | 1.49 | — |
| — | 96.60 | 113.35 | 104.97 | +0.94 | 36.8% | 1035 | 36.8% | -0.06 | 1.88 | 1.23 | 2.52 | — |
| — | 88.00 | 102.20 | 95.10 | +0.93 | 36.0% | 1045 | 36.0% | -0.07 | 2.40 | 1.21 | 3.60 | — |
| — | 78.30 | 92.60 | 85.45 | +0.91 | 35.3% | 1055 | 35.3% | -0.09 | 3.23 | 1.10 | 5.35 | — |
| — | 69.10 | 80.60 | 74.85 | +0.88 | 34.7% | 1065 | 34.7% | -0.12 | 4.12 | 0.79 | 7.45 | — |
| — | 61.85 | 73.30 | 67.58 | +0.85 | 34.1% | 1075 | 34.1% | -0.15 | 5.00 | 4.00 | 6.00 | — |
| — | 56.20 | 66.90 | 61.55 | +0.82 | 33.9% | 1080 | 33.9% | -0.17 | 6.30 | 5.50 | 7.10 | — |
| — | 52.15 | 66.85 | 59.50 | +0.81 | 33.6% | 1085 | 33.6% | -0.19 | 9.32 | 5.80 | 12.85 | — |
| — | 48.20 | 60.70 | 54.45 | +0.79 | 33.4% | 1090 | 33.4% | -0.21 | 10.03 | 5.80 | 14.25 | — |
| — | 44.20 | 57.00 | 50.60 | +0.76 | 33.2% | 1095 | 33.2% | -0.23 | 6.15 | 1.15 | 11.15 | — |
| — | 41.65 | 53.40 | 47.52 | +0.74 | 33.0% | 1100 | 33.0% | -0.26 | 9.60 | 7.20 | 12.00 | — |
| — | 37.15 | 50.00 | 43.58 | +0.71 | 32.9% | 1105 | 32.9% | -0.30 | 9.50 | 4.50 | 14.50 | — |
| — | 33.75 | 48.70 | 41.23 | +0.68 | 32.8% | 1110 | 32.8% | -0.32 | 13.43 | 5.75 | 21.10 | — |
| — | 32.10 | 47.10 | 39.60 | +0.67 | 32.7% | 1112.5 | 32.7% | -0.33 | 14.53 | 11.65 | 17.40 | — |
| — | 30.50 | 44.25 | 37.38 | +0.65 | 32.6% | 1115 | 32.6% | -0.34 | 13.15 | 8.15 | 18.15 | — |
| — | 28.90 | 41.00 | 34.95 | +0.64 | 32.6% | 1117.5 | 32.6% | -0.36 | 17.85 | 12.85 | 22.85 | — |
| — | 28.55 | 40.35 | 34.45 | +0.63 | 32.5% | 1120 | 32.5% | -0.38 | 17.68 | 13.95 | 21.40 | — |
| — | 28.35 | 37.65 | 33.00 | +0.61 | 32.5% | 1122.5 | 32.5% | -0.39 | 18.73 | 13.80 | 23.65 | — |
| — | 24.45 | 39.65 | 32.05 | +0.59 | 32.5% | 1125 | 32.5% | -0.41 | 19.70 | 14.70 | 24.70 | — |
| — | 22.90 | 38.00 | 30.45 | +0.58 | 32.4% | 1127.5 | 32.4% | -0.42 | 20.20 | 15.30 | 25.10 | — |
| — | 28.00 | 31.40 | 29.70 | +0.56 | 32.4% | 1130 | 32.4% | -0.44 | 22.85 | 19.15 | 26.55 | — |
| — | 22.90 | 31.50 | 27.20 | +0.55 | 32.4% | 1132.5 | 32.4% | -0.46 | 24.18 | 18.95 | 29.40 | — |
| — | 19.40 | 29.65 | 24.52 | +0.53 | 32.4% | 1135 | 32.4% | -0.47 | 26.60 | 21.05 | 32.15 | — |
| — | 18.85 | 28.85 | 23.85 | +0.50 | 32.4% | 1140 | 32.4% | -0.51 | 24.95 | 19.05 | 30.85 | — |
| — | 17.35 | 25.10 | 21.23 | +0.46 | 32.3% | 1145 | 32.3% | -0.54 | 28.73 | 21.80 | 35.65 | — |
| — | 13.60 | 22.40 | 18.00 | +0.43 | 32.4% | 1150 | 32.4% | -0.57 | 31.95 | 24.70 | 39.20 | — |
| — | 14.50 | 17.80 | 16.15 | +0.40 | 32.4% | 1155 | 32.4% | -0.60 | 36.65 | 30.60 | 42.70 | — |
| — | 8.40 | 20.00 | 14.20 | +0.37 | 32.4% | 1160 | 32.4% | -0.63 | 38.38 | 30.95 | 45.80 | — |
| — | 5.90 | 22.30 | 14.10 | +0.34 | 32.5% | 1165 | 32.5% | -0.66 | 41.70 | 34.35 | 49.05 | — |
| — | 10.35 | 14.40 | 12.38 | +0.31 | 32.6% | 1170 | 32.6% | -0.69 | 44.30 | 37.85 | 50.75 | — |
| — | 7.60 | 17.60 | 12.60 | +0.28 | 32.6% | 1175 | 32.6% | -0.72 | 49.30 | 43.35 | 55.25 | — |
| — | 5.85 | 14.90 | 10.38 | +0.26 | 32.7% | 1180 | 32.7% | -0.74 | 52.17 | 47.25 | 57.10 | — |
| — | 7.00 | 17.00 | 12.00 | +0.24 | 32.8% | 1185 | 32.8% | -0.77 | 56.45 | 49.20 | 63.70 | — |
| — | 3.50 | 12.55 | 8.03 | +0.21 | 33.0% | 1190 | 33.0% | -0.79 | 61.50 | 55.30 | 67.70 | — |
| — | 5.45 | 10.00 | 7.72 | +0.19 | 33.1% | 1195 | 33.1% | -0.82 | 63.02 | 57.35 | 68.70 | — |
| — | 5.50 | 6.65 | 6.08 | +0.17 | 33.2% | 1200 | — | — | 68.15 | 63.65 | 72.65 | — |
| — | 0.69 | 9.00 | 4.84 | +0.16 | 33.4% | 1205 | 33.4% | -0.86 | 72.70 | 68.20 | 77.20 | — |
| — | 2.60 | 5.40 | 4.00 | +0.14 | 33.5% | 1210 | 33.5% | -0.87 | 77.08 | 72.60 | 81.55 | — |
| — | 3.20 | 6.90 | 5.05 | +0.12 | 33.7% | 1215 | 33.7% | -0.89 | 81.65 | 77.15 | 86.15 | — |
| — | 2.57 | 5.65 | 4.11 | +0.11 | 33.9% | 1220 | 33.9% | -0.90 | 86.12 | 81.70 | 90.55 | — |
| — | 1.42 | 4.80 | 3.11 | +0.10 | 34.1% | 1225 | 34.1% | -0.91 | 90.85 | 86.35 | 95.35 | — |
| — | 0.36 | 2.97 | 1.67 | +0.08 | 34.3% | 1230 | 34.3% | -0.92 | 95.50 | 91.00 | 100.00 | — |
| — | — | 5.60 | — | +0.08 | 34.5% | 1235 | 34.5% | -0.93 | 102.65 | 95.75 | 109.55 | — |
| — | 0.30 | 1.96 | 1.13 | +0.06 | 34.9% | 1245 | 34.9% | -0.95 | 110.05 | 100.95 | 119.15 | — |
| — | 0.82 | 2.39 | 1.60 | +0.06 | 35.2% | 1250 | 35.2% | -0.96 | 117.17 | 110.35 | 124.00 | — |
| — | 0.12 | 1.33 | 0.72 | +0.05 | 35.7% | 1260 | 35.7% | -0.97 | 124.58 | 115.25 | 133.90 | — |
| — | 0.30 | 1.06 | 0.68 | +0.04 | 36.2% | 1270 | 36.2% | -0.98 | 133.72 | 125.10 | 142.35 | — |
| — | 0.43 | 0.94 | 0.69 | +0.03 | 36.8% | 1280 | 36.8% | -0.98 | 146.68 | 139.70 | 153.65 | — |
| — | 0.03 | 1.90 | 0.96 | +0.02 | 37.7% | 1295 | 37.7% | -0.99 | 158.82 | 149.95 | 167.70 | — |
| — | 0.21 | 0.47 | 0.34 | +0.02 | 38.4% | 1305 | 38.4% | -1.00 | 168.97 | 159.95 | 178.00 | — |
| — | — | 1.10 | — | +0.01 | 39.5% | 1320 | 39.5% | -1.00 | 186.43 | 179.60 | 193.25 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 40.3% | 1330 | 40.3% | -1.00 | 195.60 | 189.60 | 201.60 | — |
| — | — | 2.01 | — | +0.01 | 41.5% | 1345 | 41.5% | -1.00 | 208.82 | 199.95 | 217.70 | — |
| — | — | 0.73 | — | +0.01 | 42.7% | 1360 | 42.7% | -1.00 | 226.15 | 219.60 | 232.70 | — |
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.