Spot 1152.65
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 220.90 | 235.55 | 228.22 | +1.00 | 58.0% | 925 | 58.0% | -0.00 | — | — | 0.39 | — |
| — | 201.95 | 217.10 | 209.53 | +1.00 | 53.5% | 945 | 53.5% | -0.00 | — | — | 10.00 | — |
| — | 185.95 | 198.00 | 191.97 | +1.00 | 50.3% | 960 | 50.3% | -0.00 | — | — | 1.15 | — |
| — | 171.00 | 183.55 | 177.28 | +1.00 | 47.3% | 975 | 47.3% | -0.00 | — | — | 7.20 | — |
| — | 156.00 | 168.40 | 162.20 | +0.99 | 44.6% | 990 | 44.6% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 141.55 | 155.50 | 148.53 | +0.99 | 42.1% | 1005 | 42.1% | -0.01 | — | — | 0.77 | — |
| — | 126.15 | 139.00 | 132.57 | +0.99 | 39.8% | 1020 | 39.8% | -0.01 | — | — | 1.07 | — |
| — | 111.40 | 125.70 | 118.55 | +0.98 | 37.8% | 1035 | 37.8% | -0.02 | 0.55 | 0.10 | 1.00 | — |
| — | 96.45 | 111.15 | 103.80 | +0.97 | 36.0% | 1050 | 36.0% | -0.03 | 0.54 | 0.11 | 0.97 | — |
| — | 88.15 | 97.15 | 92.65 | +0.96 | 35.0% | 1060 | 35.0% | -0.04 | 0.60 | 0.19 | 1.02 | — |
| — | 77.00 | 91.75 | 84.38 | +0.95 | 34.0% | 1070 | 34.0% | -0.05 | 1.25 | 0.61 | 1.90 | — |
| — | 69.20 | 78.20 | 73.70 | +0.93 | 33.2% | 1080 | 33.2% | -0.07 | 1.49 | 0.72 | 2.25 | — |
| — | 59.00 | 68.75 | 63.88 | +0.90 | 32.4% | 1090 | 32.4% | -0.10 | 2.17 | 1.76 | 2.59 | — |
| — | 53.25 | 65.90 | 59.58 | +0.88 | 32.0% | 1095 | 32.0% | -0.12 | 3.11 | 2.27 | 3.95 | — |
| — | 53.10 | 62.10 | 57.60 | +0.87 | 31.7% | 1100 | 31.7% | -0.14 | 3.34 | 2.53 | 4.15 | — |
| — | 47.15 | 56.15 | 51.65 | +0.84 | 31.4% | 1105 | 31.4% | -0.16 | 3.46 | 1.82 | 5.10 | — |
| — | 42.40 | 53.00 | 47.70 | +0.82 | 31.1% | 1110 | 31.1% | -0.18 | 5.97 | 3.30 | 8.65 | — |
| — | 40.20 | 54.15 | 47.17 | +0.81 | 31.0% | 1112.5 | 31.0% | -0.19 | 4.62 | 2.05 | 7.20 | — |
| — | 40.25 | 48.95 | 44.60 | +0.79 | 30.9% | 1115 | 30.9% | -0.21 | 5.85 | 4.60 | 7.10 | — |
| — | 36.20 | 50.20 | 43.20 | +0.78 | 30.7% | 1117.5 | 30.7% | -0.22 | 6.35 | 4.95 | 7.75 | — |
| — | 36.50 | 47.65 | 42.08 | +0.76 | 30.6% | 1120 | 30.6% | -0.24 | 6.25 | 2.85 | 9.65 | — |
| — | 35.20 | 45.10 | 40.15 | +0.75 | 30.5% | 1122.5 | 30.5% | -0.25 | 7.83 | 3.10 | 12.55 | — |
| — | 29.80 | 43.30 | 36.55 | +0.73 | 30.4% | 1125 | 30.4% | -0.27 | 7.17 | 4.05 | 10.30 | — |
| — | 31.20 | 42.35 | 36.77 | +0.71 | 30.3% | 1127.5 | 30.3% | -0.29 | 9.60 | 4.85 | 14.35 | — |
| 44 | 26.90 | 37.85 | 32.38 | +0.70 | 30.2% | 1130 | 30.2% | -0.31 | 8.75 | 7.00 | 10.50 | 215 |
| — | 27.75 | 36.15 | 31.95 | +0.68 | 30.1% | 1132.5 | 30.1% | -0.32 | 10.60 | 5.80 | 15.40 | — |
| — | 24.60 | 34.45 | 29.52 | +0.66 | 30.1% | 1135 | 30.1% | -0.34 | 10.43 | 7.75 | 13.10 | — |
| — | 21.40 | 28.70 | 25.05 | +0.62 | 29.9% | 1140 | 29.9% | -0.38 | 12.15 | 9.60 | 14.70 | — |
| — | 20.35 | 27.95 | 24.15 | +0.58 | 29.8% | 1145 | 29.8% | -0.42 | 14.55 | 12.00 | 17.10 | — |
| — | 19.00 | 22.70 | 20.85 | +0.54 | 29.7% | 1150 | 29.7% | -0.46 | 16.88 | 14.75 | 19.00 | — |
| — | 16.00 | 19.85 | 17.93 | +0.50 | 29.6% | 1155 | 29.6% | -0.51 | 19.75 | 15.25 | 24.25 | — |
| — | 14.30 | 17.45 | 15.88 | +0.45 | 29.6% | 1160 | 29.6% | -0.55 | 22.27 | 19.50 | 25.05 | — |
| — | 11.85 | 15.30 | 13.57 | +0.41 | 29.6% | 1165 | 29.6% | -0.59 | 26.98 | 23.60 | 30.35 | — |
| — | 10.55 | 13.10 | 11.82 | +0.37 | 29.6% | 1170 | 29.6% | -0.63 | 28.68 | 24.20 | 33.15 | — |
| — | 6.90 | 13.10 | 10.00 | +0.34 | 29.6% | 1175 | 29.6% | -0.67 | 32.05 | 27.60 | 36.50 | — |
| — | 6.65 | 10.20 | 8.43 | +0.30 | 29.6% | 1180 | 29.6% | -0.71 | 34.30 | 30.50 | 38.10 | — |
| — | 4.25 | 9.20 | 6.72 | +0.26 | 29.7% | 1185 | 29.7% | -0.74 | 38.58 | 34.30 | 42.85 | — |
| — | 5.45 | 7.55 | 6.50 | +0.23 | 29.7% | 1190 | 29.7% | -0.77 | 43.38 | 37.10 | 49.65 | — |
| — | 4.70 | 6.10 | 5.40 | +0.20 | 29.8% | 1195 | 29.8% | -0.80 | 45.75 | 41.05 | 50.45 | — |
| — | 4.30 | 5.00 | 4.65 | +0.17 | 29.9% | 1200 | 29.9% | -0.83 | 51.77 | 46.40 | 57.15 | — |
| — | 2.86 | 5.00 | 3.93 | +0.15 | 30.0% | 1205 | 30.0% | -0.85 | 55.20 | 50.70 | 59.70 | — |
| — | 3.00 | 4.00 | 3.50 | +0.13 | 30.2% | 1210 | 30.2% | -0.88 | 59.65 | 55.15 | 64.15 | — |
| — | 1.73 | 3.20 | 2.46 | +0.11 | 30.3% | 1215 | 30.3% | -0.89 | 63.15 | 58.65 | 67.65 | — |
| — | 1.72 | 2.60 | 2.16 | +0.10 | 30.5% | 1220 | 30.5% | -0.91 | 68.20 | 63.95 | 72.45 | — |
| — | 1.19 | 2.59 | 1.89 | +0.08 | 30.7% | 1225 | 30.7% | -0.93 | 74.08 | 66.45 | 81.70 | — |
| — | 1.50 | 2.00 | 1.75 | +0.07 | 30.9% | 1230 | 30.9% | -0.94 | 78.58 | 71.15 | 86.00 | — |
| — | 0.45 | 1.82 | 1.14 | +0.06 | 31.1% | 1235 | 31.1% | -0.95 | 83.35 | 75.95 | 90.75 | — |
| — | 0.37 | 1.41 | 0.89 | +0.05 | 31.3% | 1240 | 31.3% | -0.96 | 88.17 | 80.80 | 95.55 | — |
| — | 0.42 | 1.34 | 0.88 | — | — | 1245 | — | — | 93.03 | 85.65 | 100.40 | — |
| — | 0.68 | 0.72 | 0.70 | +0.04 | 31.8% | 1250 | 31.8% | -0.97 | 97.90 | 90.55 | 105.25 | — |
| — | 0.20 | 1.00 | 0.60 | +0.02 | 32.3% | 1260 | 32.3% | -0.99 | 107.42 | 100.40 | 114.45 | — |
| — | — | 1.06 | — | +0.02 | 32.9% | 1270 | 32.9% | -0.99 | 116.33 | 110.35 | 122.30 | — |
| — | — | 0.31 | — | +0.01 | 33.5% | 1280 | 33.5% | -1.00 | 126.40 | 120.30 | 132.50 | — |
| — | — | 10.15 | — | +0.01 | 34.2% | 1290 | 34.2% | -1.00 | 136.28 | 130.30 | 142.25 | — |
| — | — | 0.15 | — | +0.01 | 35.0% | 1300 | 35.0% | -1.00 | 146.28 | 140.30 | 152.25 | — |
| — | — | 0.05 | — | +0.01 | 35.8% | 1310 | 35.8% | -1.00 | 156.18 | 150.30 | 162.05 | — |
| — | — | 9.75 | — | +0.00 | 37.0% | 1325 | 37.0% | -1.00 | 171.18 | 165.30 | 177.05 | — |
| — | — | 8.60 | — | +0.00 | 38.0% | 1335 | 38.0% | -1.00 | 182.90 | 176.75 | 189.05 | — |
| — | — | 10.05 | — | +0.00 | 40.4% | 1360 | 40.4% | -1.00 | 206.28 | 200.30 | 212.25 | — |
| — | — | 10.00 | — | +0.00 | 42.4% | 1380 | 42.4% | -1.00 | 227.97 | 220.30 | 235.65 | — |
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.