Spot 1152.44
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 220.90 | 234.75 | 227.82 | +1.00 | 52.1% | 925 | 52.1% | -0.00 | — | — | 0.53 | — |
| — | 204.75 | 222.10 | 213.43 | +1.00 | 49.6% | 940 | 49.6% | -0.00 | — | — | 13.55 | — |
| — | 185.95 | 200.75 | 193.35 | +1.00 | 46.4% | 960 | 46.4% | -0.00 | — | — | 13.55 | — |
| — | 171.00 | 186.10 | 178.55 | +1.00 | 44.2% | 975 | 44.2% | -0.00 | — | — | 10.60 | — |
| — | 156.05 | 172.20 | 164.12 | +0.99 | 42.2% | 990 | 42.2% | -0.01 | — | — | 13.55 | — |
| — | 141.15 | 153.05 | 147.10 | +0.99 | 40.3% | 1005 | 40.3% | -0.01 | — | — | 10.40 | — |
| — | 126.25 | 139.65 | 132.95 | +0.99 | 38.6% | 1020 | 38.6% | -0.01 | — | — | 5.55 | — |
| — | 116.40 | 130.15 | 123.28 | +0.98 | 37.6% | 1030 | 37.6% | -0.02 | — | — | 1.15 | — |
| — | 101.65 | 116.25 | 108.95 | +0.97 | 36.1% | 1045 | 36.1% | -0.03 | 0.81 | 0.61 | 1.01 | — |
| — | 91.95 | 108.05 | 100.00 | +0.96 | 35.3% | 1055 | 35.3% | -0.04 | 0.93 | 0.28 | 1.58 | — |
| — | 82.45 | 97.25 | 89.85 | +0.94 | 34.5% | 1065 | 34.5% | -0.06 | 1.13 | 0.01 | 2.25 | — |
| — | 73.05 | 85.95 | 79.50 | +0.93 | 33.8% | 1075 | 33.8% | -0.07 | 2.67 | 0.23 | 5.10 | — |
| — | 63.95 | 77.65 | 70.80 | +0.90 | 33.1% | 1085 | 33.1% | -0.10 | 3.20 | 1.75 | 4.65 | — |
| 9 | 59.50 | 71.15 | 65.33 | +0.88 | 32.8% | 1090 | 32.8% | -0.12 | 3.52 | 2.29 | 4.75 | — |
| — | 55.15 | 67.90 | 61.52 | +0.86 | 32.5% | 1095 | 32.5% | -0.14 | 3.77 | 1.59 | 5.95 | — |
| 18 | 50.85 | 63.00 | 56.92 | +0.85 | 32.3% | 1100 | 32.3% | -0.15 | 4.75 | 2.31 | 7.20 | 339 |
| — | 46.65 | 59.35 | 53.00 | +0.82 | 32.1% | 1105 | 32.1% | -0.18 | 5.25 | 2.40 | 8.10 | 72 |
| 15 | 42.60 | 54.20 | 48.40 | +0.80 | 31.8% | 1110 | 31.8% | -0.20 | 6.40 | 4.80 | 8.00 | 341 |
| — | 40.60 | 52.10 | 46.35 | +0.79 | 31.7% | 1112.5 | 31.7% | -0.21 | 6.85 | 3.70 | 10.00 | — |
| — | 38.65 | 51.65 | 45.15 | +0.77 | 31.6% | 1115 | 31.6% | -0.23 | 7.45 | 4.40 | 10.50 | — |
| — | 36.70 | 50.00 | 43.35 | +0.76 | 31.5% | 1117.5 | 31.5% | -0.24 | 9.40 | 5.00 | 13.80 | — |
| — | 34.80 | 47.25 | 41.02 | +0.75 | 31.4% | 1120 | 31.4% | -0.26 | 8.70 | 5.90 | 11.50 | — |
| — | 32.90 | 45.35 | 39.12 | +0.73 | 31.3% | 1122.5 | 31.3% | -0.27 | 10.85 | 5.85 | 15.85 | — |
| — | 31.05 | 41.00 | 36.02 | +0.71 | 31.3% | 1125 | 31.3% | -0.29 | 13.47 | 8.50 | 18.45 | — |
| — | 29.40 | 39.40 | 34.40 | +0.70 | 31.2% | 1127.5 | 31.2% | -0.31 | 11.88 | 7.85 | 15.90 | — |
| — | 27.45 | 42.70 | 35.08 | +0.68 | 31.1% | 1130 | 31.1% | -0.32 | 13.30 | 8.60 | 18.00 | — |
| — | 27.15 | 40.85 | 34.00 | +0.66 | 31.0% | 1132.5 | 31.0% | -0.34 | 13.45 | 8.55 | 18.35 | — |
| — | 24.00 | 38.00 | 31.00 | +0.65 | 31.0% | 1135 | 31.0% | -0.36 | 14.38 | 10.10 | 18.65 | — |
| — | 25.45 | 32.00 | 28.73 | +0.61 | 30.8% | 1140 | 30.8% | -0.39 | 14.70 | 12.40 | 17.00 | — |
| — | 18.85 | 27.40 | 23.12 | +0.57 | 30.7% | 1145 | 30.7% | -0.43 | 17.23 | 12.65 | 21.80 | — |
| — | 19.25 | 24.80 | 22.02 | +0.53 | 30.6% | 1150 | 30.6% | -0.47 | 19.98 | 16.65 | 23.30 | — |
| — | 13.50 | 23.45 | 18.48 | +0.50 | 30.6% | 1155 | 30.6% | -0.51 | 21.52 | 14.00 | 29.05 | — |
| — | 15.65 | 19.90 | 17.77 | +0.46 | 30.5% | 1160 | 30.5% | -0.54 | 25.60 | 19.70 | 31.50 | — |
| — | 7.15 | 19.00 | 13.07 | +0.42 | 30.4% | 1165 | 30.4% | -0.58 | 28.62 | 23.00 | 34.25 | — |
| — | 12.00 | 16.40 | 14.20 | +0.38 | 30.4% | 1170 | 30.4% | -0.62 | 30.65 | 24.00 | 37.30 | — |
| — | 8.70 | 14.35 | 11.53 | +0.35 | 30.4% | 1175 | 30.4% | -0.66 | 33.27 | 26.00 | 40.55 | — |
| — | 8.15 | 12.25 | 10.20 | +0.31 | 30.4% | 1180 | 30.4% | -0.69 | 37.90 | 32.30 | 43.50 | — |
| — | 7.00 | 12.15 | 9.57 | +0.28 | 30.4% | 1185 | 30.4% | -0.72 | 42.62 | 37.50 | 47.75 | — |
| — | 5.50 | 10.00 | 7.75 | +0.25 | 30.4% | 1190 | 30.4% | -0.75 | 45.45 | 39.30 | 51.60 | — |
| — | 5.30 | 7.05 | 6.17 | +0.22 | 30.5% | 1195 | 30.5% | -0.78 | 50.05 | 44.55 | 55.55 | — |
| — | 4.80 | 6.00 | 5.40 | +0.20 | 30.5% | 1200 | 30.5% | -0.81 | 53.90 | 48.15 | 59.65 | — |
| — | 2.90 | 5.65 | 4.28 | +0.17 | 30.6% | 1205 | — | — | 57.23 | 50.95 | 63.50 | — |
| — | 2.51 | 5.05 | 3.78 | +0.15 | 30.7% | 1210 | 30.7% | -0.85 | 61.02 | 57.65 | 64.40 | — |
| — | 0.65 | 4.00 | 2.33 | +0.13 | 30.8% | 1215 | 30.8% | -0.87 | 65.40 | 60.90 | 69.90 | — |
| — | 1.60 | 2.95 | 2.27 | +0.11 | 30.9% | 1220 | 30.9% | -0.89 | 69.25 | 64.75 | 73.75 | — |
| — | 1.32 | 3.25 | 2.29 | +0.10 | 31.0% | 1225 | 31.0% | -0.91 | 73.40 | 69.15 | 77.65 | — |
| — | 0.67 | 2.89 | 1.78 | +0.08 | 31.1% | 1230 | 31.1% | -0.92 | 78.80 | 74.80 | 82.80 | — |
| — | 1.00 | 2.76 | 1.88 | +0.07 | 31.3% | 1235 | 31.3% | -0.94 | 83.33 | 79.25 | 87.40 | — |
| — | 0.19 | 2.23 | 1.21 | +0.06 | 31.4% | 1240 | 31.4% | -0.95 | 88.28 | 84.40 | 92.15 | — |
| — | 0.57 | 2.70 | 1.64 | +0.05 | 31.6% | 1245 | 31.6% | -0.96 | 95.03 | 88.40 | 101.65 | — |
| — | 0.25 | 1.60 | 0.93 | +0.04 | 32.0% | 1255 | 32.0% | -0.97 | 102.85 | 98.30 | 107.40 | — |
| — | — | 1.41 | — | +0.03 | 32.4% | 1265 | 32.4% | -0.98 | 114.72 | 108.40 | 121.05 | — |
| — | 0.05 | 0.63 | 0.34 | +0.02 | 32.9% | 1275 | 32.9% | -0.99 | 122.80 | 114.15 | 131.45 | — |
| — | — | 0.40 | — | +0.01 | 33.4% | 1285 | 33.4% | -1.00 | 132.80 | 124.15 | 141.45 | — |
| — | — | 0.80 | — | +0.01 | 34.0% | 1295 | 34.0% | -1.00 | 143.88 | 137.70 | 150.05 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 34.8% | 1310 | 34.8% | -1.00 | 159.45 | 153.60 | 165.30 | — |
| — | — | 1.00 | — | +0.01 | 35.5% | 1320 | 35.5% | -1.00 | 169.45 | 163.60 | 175.30 | — |
| — | 0.01 | 0.16 | 0.09 | +0.00 | 36.4% | 1335 | 36.4% | -1.00 | 184.25 | 177.05 | 191.45 | — |
| — | — | 1.05 | — | +0.00 | 38.2% | 1360 | 38.2% | -1.00 | 209.05 | 201.65 | 216.45 | — |
| — | — | 10.00 | — | +0.00 | 39.6% | 1380 | 39.6% | -1.00 | 229.55 | 223.80 | 235.30 | — |
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.