Spot 1164.71
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 223.95 | 233.60 | 228.78 | +1.00 | 64.8% | 935 | 64.8% | -0.00 | — | — | 2.73 | — |
| — | 208.90 | 221.65 | 215.28 | +1.00 | 62.0% | 950 | 62.0% | -0.00 | — | — | 0.02 | — |
| — | 188.75 | 202.80 | 195.78 | — | — | 970 | — | — | — | — | 3.15 | — |
| — | 173.90 | 187.70 | 180.80 | — | — | 985 | 55.7% | -0.01 | — | — | 0.20 | — |
| — | 158.05 | 170.40 | 164.22 | +0.99 | 53.1% | 1000 | 53.1% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 144.05 | 158.25 | 151.15 | +0.99 | 50.5% | 1015 | 50.5% | -0.01 | — | — | 0.38 | — |
| — | 128.15 | 140.40 | 134.28 | +0.98 | 48.0% | 1030 | 48.0% | -0.02 | — | — | 0.43 | — |
| — | 114.45 | 124.00 | 119.22 | +0.98 | 45.6% | 1045 | 45.6% | -0.02 | — | — | 0.41 | — |
| — | 104.40 | 114.45 | 109.42 | +0.97 | 44.2% | 1055 | 44.2% | -0.03 | — | — | 0.55 | — |
| — | 88.50 | 104.05 | 96.28 | +0.95 | 42.1% | 1070 | 42.1% | -0.05 | 0.48 | 0.25 | 0.72 | — |
| — | 78.70 | 93.90 | 86.30 | +0.93 | 41.0% | 1080 | 41.0% | -0.07 | 0.71 | 0.51 | 0.91 | — |
| — | 69.05 | 84.40 | 76.72 | +0.90 | 39.9% | 1090 | 39.9% | -0.10 | 1.01 | 0.77 | 1.25 | — |
| — | 65.80 | 74.75 | 70.28 | +0.88 | 39.4% | 1095 | 39.4% | -0.12 | 1.28 | 1.10 | 1.47 | — |
| — | 56.30 | 65.25 | 60.77 | +0.84 | 38.6% | 1105 | 38.6% | -0.16 | 1.61 | 0.97 | 2.25 | — |
| — | 52.00 | 61.00 | 56.50 | +0.82 | 38.2% | 1110 | 38.2% | -0.18 | 2.23 | 1.92 | 2.54 | — |
| — | 49.65 | 58.45 | 54.05 | +0.81 | 38.0% | 1112.5 | 38.0% | -0.19 | 2.60 | 1.39 | 3.80 | — |
| — | 47.60 | 55.90 | 51.75 | +0.79 | 37.8% | 1115 | 37.8% | -0.21 | 2.93 | 2.26 | 3.60 | — |
| — | 45.40 | 54.25 | 49.83 | +0.78 | 37.7% | 1117.5 | 37.7% | -0.22 | 3.44 | 2.02 | 4.85 | — |
| — | 46.55 | 51.75 | 49.15 | +0.76 | 37.5% | 1120 | 37.5% | -0.24 | 3.52 | 3.00 | 4.05 | — |
| — | 41.25 | 50.25 | 45.75 | +0.75 | 37.4% | 1122.5 | 37.4% | -0.25 | 4.05 | 2.50 | 5.60 | — |
| — | 39.20 | 52.45 | 45.83 | +0.73 | 37.2% | 1125 | 37.2% | -0.27 | 4.03 | 3.00 | 5.05 | — |
| — | 37.00 | 50.35 | 43.67 | +0.71 | 37.1% | 1127.5 | 37.1% | -0.29 | 4.42 | 3.55 | 5.30 | — |
| — | 35.40 | 47.20 | 41.30 | +0.70 | 36.9% | 1130 | 36.9% | -0.31 | 5.00 | 4.25 | 5.75 | — |
| — | 33.40 | 45.05 | 39.23 | +0.68 | 36.8% | 1132.5 | 36.8% | -0.32 | 5.72 | 4.90 | 6.55 | — |
| — | 30.25 | 41.70 | 35.98 | +0.66 | 36.7% | 1135 | 36.7% | -0.34 | 6.45 | 5.75 | 7.15 | — |
| — | 30.55 | 39.20 | 34.88 | — | — | 1140 | — | — | 7.38 | 6.50 | 8.25 | — |
| — | 24.50 | 36.30 | 30.40 | — | — | 1145 | — | — | 8.28 | 7.00 | 9.55 | — |
| — | 21.05 | 27.85 | 24.45 | — | — | 1150 | 35.3% | -0.46 | 10.55 | 8.55 | 12.55 | — |
| — | 19.15 | 26.50 | 22.82 | — | — | 1155 | — | — | 12.60 | 10.55 | 14.65 | — |
| — | 16.50 | 21.50 | 19.00 | +0.45 | 35.9% | 1160 | 34.7% | -0.55 | 13.80 | 11.80 | 15.80 | — |
| — | 14.05 | 18.75 | 16.40 | — | — | 1165 | — | — | 17.05 | 14.50 | 19.60 | — |
| — | 13.10 | 16.40 | 14.75 | — | — | 1170 | — | — | 19.12 | 15.40 | 22.85 | — |
| — | 10.05 | 14.70 | 12.38 | — | — | 1175 | 35.6% | -0.67 | 22.23 | 17.30 | 27.15 | — |
| — | 8.75 | 11.85 | 10.30 | +0.30 | 35.6% | 1180 | — | — | 24.88 | 21.35 | 28.40 | — |
| — | 7.15 | 10.40 | 8.78 | — | — | 1185 | — | — | 28.32 | 20.75 | 35.90 | — |
| — | 6.30 | 8.95 | 7.62 | — | — | 1190 | — | — | 31.15 | 24.90 | 37.40 | — |
| — | 4.95 | 7.60 | 6.28 | — | — | 1195 | — | — | 34.50 | 28.15 | 40.85 | — |
| — | 4.70 | 6.00 | 5.35 | — | — | 1200 | — | — | 38.75 | 32.65 | 44.85 | — |
| — | 3.80 | 5.15 | 4.47 | — | — | 1205 | — | — | 43.12 | 37.85 | 48.40 | — |
| — | 3.00 | 4.15 | 3.58 | — | — | 1210 | — | — | 46.70 | 42.20 | 51.20 | — |
| — | 2.42 | 4.05 | 3.23 | — | — | 1215 | — | — | 51.15 | 46.65 | 55.65 | — |
| — | 2.09 | 3.00 | 2.54 | — | — | 1220 | — | — | 56.25 | 51.75 | 60.75 | — |
| — | 1.67 | 2.41 | 2.04 | — | — | 1225 | 36.6% | -0.93 | 60.90 | 56.40 | 65.40 | — |
| — | 1.40 | 1.90 | 1.65 | +0.07 | 36.9% | 1230 | 36.9% | -0.94 | 66.33 | 58.75 | 73.90 | — |
| — | 1.35 | 1.50 | 1.43 | +0.06 | 37.2% | 1235 | 37.2% | -0.95 | 71.05 | 63.45 | 78.65 | — |
| — | 0.60 | 1.20 | 0.90 | — | — | 1240 | — | — | 75.15 | 70.65 | 79.65 | — |
| — | 0.79 | 1.24 | 1.01 | — | — | 1245 | — | — | 80.67 | 73.10 | 88.25 | — |
| — | 0.62 | 0.90 | 0.76 | — | — | 1250 | — | — | 83.62 | 77.95 | 89.30 | — |
| — | 0.09 | 1.00 | 0.55 | +0.03 | 38.9% | 1255 | 38.9% | -0.98 | 89.33 | 84.85 | 93.80 | — |
| — | 0.25 | 0.75 | 0.50 | +0.02 | 39.4% | 1260 | 39.4% | -0.99 | 94.70 | 90.20 | 99.20 | — |
| — | 0.25 | 0.75 | 0.50 | +0.02 | 39.9% | 1265 | — | — | 100.28 | 92.70 | 107.85 | — |
| — | 0.19 | 0.64 | 0.41 | — | — | 1275 | — | — | 108.53 | 102.60 | 114.45 | — |
| — | — | 0.61 | — | — | — | 1285 | — | — | 120.88 | 115.05 | 126.70 | — |
| — | 0.09 | 0.44 | 0.27 | — | — | 1295 | — | — | 130.60 | 125.05 | 136.15 | — |
| — | 0.11 | 0.22 | 0.17 | — | — | 1305 | — | — | 140.78 | 135.05 | 146.50 | — |
| — | — | 0.67 | — | — | — | 1315 | — | — | 151.40 | 145.05 | 157.75 | — |
| — | — | 0.38 | — | — | — | 1330 | — | — | 166.40 | 160.05 | 172.75 | — |
| — | 0.05 | 0.31 | 0.18 | — | — | 1340 | — | — | 175.35 | 170.05 | 180.65 | — |
| — | — | 3.00 | — | — | — | 1360 | — | — | 195.25 | 190.05 | 200.45 | — |
| — | — | 6.05 | — | — | — | 1380 | 55.1% | -1.00 | 216.40 | 210.05 | 222.75 | — |
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.