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 | |
| — | 224.75 | 237.90 | 231.32 | +1.00 | 43.4% | 925 | 43.4% | -0.00 | — | — | 4.95 | — |
| — | 201.90 | 217.35 | 209.62 | +0.99 | 41.2% | 945 | 41.2% | -0.01 | — | — | 10.00 | — |
| — | 187.00 | 199.65 | 193.32 | +0.99 | 39.7% | 960 | 39.7% | -0.01 | — | — | 3.20 | — |
| — | 174.45 | 184.85 | 179.65 | +0.99 | 38.3% | 975 | 38.3% | -0.01 | — | — | 10.00 | — |
| — | 157.25 | 169.95 | 163.60 | +0.98 | 37.1% | 990 | 37.1% | -0.01 | — | — | 2.37 | — |
| — | 143.05 | 155.80 | 149.43 | +0.98 | 36.1% | 1005 | 36.1% | -0.02 | — | — | 2.95 | — |
| — | 128.05 | 142.15 | 135.10 | +0.97 | 35.2% | 1020 | 35.2% | -0.03 | 1.01 | 0.10 | 1.93 | — |
| — | 113.35 | 126.40 | 119.88 | +0.95 | 34.4% | 1035 | 34.4% | -0.05 | 1.91 | 0.37 | 3.45 | — |
| — | 99.60 | 113.95 | 106.78 | +0.93 | 33.7% | 1050 | 33.7% | -0.07 | 2.69 | 1.08 | 4.30 | — |
| — | 90.55 | 104.80 | 97.67 | +0.91 | 33.3% | 1060 | 33.3% | -0.09 | 3.42 | 2.00 | 4.85 | — |
| — | 83.30 | 91.50 | 87.40 | +0.89 | 33.0% | 1070 | 33.0% | -0.11 | 4.21 | 1.03 | 7.40 | — |
| — | 74.05 | 83.00 | 78.53 | +0.86 | 32.7% | 1080 | 32.7% | -0.14 | 5.69 | 2.88 | 8.50 | — |
| — | 64.65 | 73.65 | 69.15 | +0.83 | 32.4% | 1090 | 32.4% | -0.18 | 7.08 | 5.90 | 8.25 | — |
| — | 64.35 | 72.40 | 68.38 | +0.81 | 32.3% | 1095 | 32.3% | -0.19 | 8.25 | 6.45 | 10.05 | — |
| — | 57.75 | 68.50 | 63.12 | +0.79 | 32.2% | 1100 | 32.2% | -0.21 | 9.00 | 7.75 | 10.25 | — |
| — | 55.95 | 65.95 | 60.95 | +0.77 | 32.1% | 1105 | 32.1% | -0.23 | 11.65 | 7.80 | 15.50 | — |
| — | 50.40 | 60.95 | 55.67 | +0.75 | 32.1% | 1110 | 32.1% | -0.26 | 10.28 | 5.30 | 15.25 | — |
| — | 47.10 | 57.35 | 52.23 | +0.72 | 32.0% | 1115 | 32.0% | -0.28 | 14.50 | 10.30 | 18.70 | — |
| — | 42.55 | 53.90 | 48.23 | +0.70 | 31.9% | 1120 | 31.9% | -0.30 | 14.18 | 11.15 | 17.20 | — |
| — | 39.45 | 50.60 | 45.02 | +0.67 | 31.8% | 1125 | 31.8% | -0.33 | 15.88 | 11.65 | 20.10 | — |
| — | 36.50 | 47.65 | 42.08 | +0.65 | 31.8% | 1130 | 31.8% | -0.36 | 17.38 | 14.25 | 20.50 | — |
| — | 33.65 | 44.40 | 39.02 | +0.62 | 31.7% | 1135 | 31.7% | -0.38 | 19.68 | 15.95 | 23.40 | — |
| — | 34.00 | 41.85 | 37.92 | +0.59 | 31.7% | 1140 | 31.7% | -0.41 | 21.62 | 17.10 | 26.15 | — |
| — | 28.35 | 37.30 | 32.83 | +0.56 | 31.7% | 1145 | 31.7% | -0.44 | 23.45 | 19.35 | 27.55 | — |
| — | 27.80 | 34.65 | 31.23 | +0.54 | 31.7% | 1150 | 31.7% | -0.47 | 27.18 | 23.35 | 31.00 | — |
| — | 22.00 | 33.75 | 27.88 | +0.51 | 31.6% | 1155 | 31.6% | -0.49 | 27.43 | 22.65 | 32.20 | — |
| — | 21.55 | 29.25 | 25.40 | +0.48 | 31.6% | 1160 | 31.6% | -0.52 | 30.43 | 25.80 | 35.05 | — |
| — | 19.55 | 27.45 | 23.50 | +0.45 | 31.6% | 1165 | 31.6% | -0.55 | 34.00 | 28.60 | 39.40 | — |
| — | 20.75 | 24.10 | 22.43 | +0.43 | 31.6% | 1170 | 31.6% | -0.58 | 36.15 | 31.60 | 40.70 | — |
| — | 15.90 | 22.65 | 19.27 | +0.40 | 31.6% | 1175 | 31.6% | -0.60 | 40.52 | 35.20 | 45.85 | — |
| — | 14.40 | 17.90 | 16.15 | +0.37 | 31.6% | 1180 | 31.6% | -0.63 | 43.15 | 38.10 | 48.20 | — |
| — | 12.95 | 20.55 | 16.75 | +0.35 | 31.6% | 1185 | 31.6% | -0.66 | 47.02 | 41.45 | 52.60 | — |
| — | 12.60 | 15.90 | 14.25 | +0.32 | 31.7% | 1190 | 31.7% | -0.68 | 50.35 | 44.95 | 55.75 | — |
| — | 8.30 | 17.60 | 12.95 | +0.30 | 31.7% | 1195 | 31.7% | -0.71 | 53.80 | 48.50 | 59.10 | — |
| — | 8.30 | 15.60 | 11.95 | +0.28 | 31.7% | 1200 | 31.7% | -0.73 | 57.42 | 52.20 | 62.65 | — |
| — | 7.80 | 14.00 | 10.90 | +0.26 | 31.8% | 1205 | 31.8% | -0.75 | 61.60 | 56.05 | 67.15 | — |
| — | 6.80 | 13.10 | 9.95 | +0.23 | 31.8% | 1210 | 31.8% | -0.78 | 65.53 | 60.00 | 71.05 | — |
| — | 4.60 | 13.35 | 8.97 | +0.21 | 31.8% | 1215 | 31.8% | -0.80 | 69.17 | 61.40 | 76.95 | — |
| — | 5.15 | 10.85 | 8.00 | +0.20 | 31.9% | 1220 | 31.9% | -0.81 | 73.70 | 68.20 | 79.20 | — |
| — | 4.75 | 9.70 | 7.22 | +0.18 | 31.9% | 1225 | 31.9% | -0.83 | 76.95 | 72.45 | 81.45 | — |
| — | 4.00 | 7.35 | 5.67 | +0.16 | 32.0% | 1230 | 32.0% | -0.85 | 81.25 | 76.75 | 85.75 | — |
| — | 3.85 | 6.55 | 5.20 | +0.15 | 32.1% | 1235 | 32.1% | -0.86 | 84.80 | 78.20 | 91.40 | — |
| — | 2.73 | 6.05 | 4.39 | +0.13 | 32.1% | 1240 | 32.1% | -0.88 | 90.08 | 85.60 | 94.55 | — |
| — | 2.58 | 6.65 | 4.62 | +0.12 | 32.2% | 1245 | 32.2% | -0.89 | 94.20 | 90.15 | 98.25 | — |
| — | 2.58 | 4.50 | 3.54 | +0.11 | 32.2% | 1250 | 32.2% | -0.90 | 98.53 | 92.30 | 104.75 | — |
| — | 1.65 | 4.05 | 2.85 | +0.09 | 32.4% | 1260 | 32.4% | -0.93 | 108.03 | 101.60 | 114.45 | — |
| — | 1.12 | 3.80 | 2.46 | +0.07 | 32.6% | 1270 | 32.6% | -0.94 | 117.25 | 111.15 | 123.35 | — |
| — | 0.83 | 2.75 | 1.79 | +0.06 | 32.7% | 1280 | 32.7% | -0.96 | 126.92 | 120.80 | 133.05 | — |
| — | 0.09 | 2.54 | 1.31 | +0.05 | 32.9% | 1290 | 32.9% | -0.97 | 136.25 | 130.60 | 141.90 | — |
| — | 0.01 | 3.00 | 1.50 | +0.04 | 33.1% | 1300 | 33.1% | -0.98 | 146.47 | 140.45 | 152.50 | — |
| — | — | 1.47 | — | +0.03 | 33.3% | 1310 | 33.3% | -0.99 | 156.12 | 150.35 | 161.90 | — |
| — | 0.20 | 0.71 | 0.46 | +0.02 | 33.6% | 1325 | 33.6% | -1.00 | 171.38 | 165.30 | 177.45 | — |
| — | 0.01 | 1.15 | 0.58 | +0.01 | 33.8% | 1335 | 33.8% | -1.00 | 181.28 | 175.30 | 187.25 | — |
| — | — | 3.80 | — | +0.01 | 34.3% | 1360 | 34.3% | -1.00 | 206.22 | 200.30 | 212.15 | — |
| — | — | 5.05 | — | +0.00 | 34.8% | 1380 | 34.8% | -1.00 | 227.50 | 220.30 | 234.70 | — |
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.