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 | |
| — | 224.75 | 235.50 | 230.12 | — | — | 935 | 55.1% | -0.00 | 0.34 | 0.01 | 0.66 | — |
| — | 208.90 | 224.80 | 216.85 | — | — | 950 | — | — | — | — | 1.12 | — |
| — | 189.85 | 204.15 | 197.00 | — | — | 970 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 174.50 | 188.70 | 181.60 | — | — | 985 | — | — | — | — | 0.61 | — |
| — | 159.20 | 171.40 | 165.30 | — | — | 1000 | — | — | 0.57 | 0.25 | 0.89 | — |
| — | 145.50 | 154.45 | 149.97 | — | — | 1015 | — | — | 0.73 | 0.13 | 1.34 | — |
| — | 131.00 | 139.90 | 135.45 | — | — | 1030 | — | — | 0.91 | 0.30 | 1.52 | — |
| — | 116.45 | 126.00 | 121.22 | — | — | 1045 | — | — | 1.17 | 0.41 | 1.93 | — |
| — | 107.00 | 116.95 | 111.97 | — | — | 1055 | 36.4% | -0.08 | 1.59 | 0.13 | 3.05 | — |
| — | 93.00 | 101.75 | 97.38 | +0.89 | 35.4% | 1070 | 35.4% | -0.11 | 3.05 | 1.60 | 4.50 | — |
| — | 83.45 | 92.25 | 87.85 | +0.86 | 34.9% | 1080 | 34.9% | -0.14 | 3.96 | 2.73 | 5.20 | — |
| 9 | 74.90 | 83.90 | 79.40 | +0.83 | 34.3% | 1090 | 34.3% | -0.18 | 4.62 | 3.15 | 6.10 | — |
| — | 70.25 | 79.25 | 74.75 | +0.81 | 34.1% | 1095 | 34.1% | -0.19 | 4.85 | 3.95 | 5.75 | — |
| — | 62.80 | 70.60 | 66.70 | +0.77 | 33.6% | 1105 | 33.6% | -0.23 | 6.40 | 5.35 | 7.45 | — |
| — | 59.85 | 69.75 | 64.80 | +0.75 | 33.4% | 1110 | 33.4% | -0.26 | 8.10 | 6.10 | 10.10 | — |
| — | 55.05 | 66.05 | 60.55 | +0.72 | 33.2% | 1115 | 33.2% | -0.28 | 9.22 | 7.05 | 11.40 | — |
| — | 51.80 | 58.90 | 55.35 | +0.70 | 33.0% | 1120 | 33.0% | -0.30 | 11.00 | 7.90 | 14.10 | — |
| — | 45.55 | 59.60 | 52.58 | +0.67 | 32.9% | 1125 | 32.9% | -0.33 | 13.07 | 8.45 | 17.70 | — |
| — | 43.95 | 50.75 | 47.35 | +0.65 | 32.7% | 1130 | 32.7% | -0.36 | 14.47 | 9.95 | 19.00 | — |
| — | 42.05 | 52.55 | 47.30 | +0.62 | 32.5% | 1135 | 32.5% | -0.38 | 14.45 | 9.95 | 18.95 | — |
| — | 37.70 | 43.90 | 40.80 | +0.59 | 32.4% | 1140 | 32.4% | -0.41 | 13.35 | 9.55 | 17.15 | — |
| — | 35.10 | 42.80 | 38.95 | +0.56 | 32.3% | 1145 | 32.3% | -0.44 | 17.55 | 12.55 | 22.55 | — |
| — | 32.00 | 41.20 | 36.60 | +0.54 | 32.2% | 1150 | 32.2% | -0.47 | 19.65 | 15.60 | 23.70 | — |
| — | 25.45 | 39.20 | 32.33 | +0.51 | 32.1% | 1155 | 32.1% | -0.49 | 21.55 | 19.45 | 23.65 | — |
| — | 24.30 | 36.90 | 30.60 | +0.48 | 32.0% | 1160 | 32.0% | -0.52 | 22.68 | 18.95 | 26.40 | — |
| — | 24.45 | 32.30 | 28.38 | +0.45 | 31.9% | 1165 | 31.9% | -0.55 | 25.75 | 24.50 | 27.00 | — |
| — | 20.20 | 28.65 | 24.43 | +0.43 | 31.8% | 1170 | 31.8% | -0.58 | 28.25 | 24.75 | 31.75 | — |
| — | 18.50 | 23.80 | 21.15 | +0.40 | 31.8% | 1175 | 31.8% | -0.60 | 31.48 | 26.55 | 36.40 | — |
| — | 17.85 | 22.05 | 19.95 | +0.37 | 31.8% | 1180 | 31.8% | -0.63 | 32.92 | 25.70 | 40.15 | — |
| — | 13.20 | 23.20 | 18.20 | +0.35 | 31.7% | 1185 | 31.7% | -0.66 | 36.70 | 31.20 | 42.20 | — |
| — | 14.20 | 21.25 | 17.73 | — | — | 1190 | — | — | 39.10 | 34.40 | 43.80 | — |
| — | 9.80 | 19.80 | 14.80 | — | — | 1195 | — | — | 43.58 | 39.40 | 47.75 | — |
| — | 11.20 | 14.20 | 12.70 | — | — | 1200 | — | — | 46.45 | 41.90 | 51.00 | — |
| — | 8.95 | 16.85 | 12.90 | — | — | 1205 | — | — | 48.83 | 44.50 | 53.15 | — |
| — | 8.50 | 12.15 | 10.32 | — | — | 1210 | — | — | 52.73 | 48.50 | 56.95 | — |
| — | 5.10 | 13.35 | 9.22 | — | — | 1215 | 31.8% | -0.80 | 57.15 | 51.80 | 62.50 | — |
| — | 5.20 | 9.15 | 7.17 | +0.20 | 31.9% | 1220 | 31.9% | -0.81 | 61.55 | 55.85 | 67.25 | — |
| — | 4.05 | 8.05 | 6.05 | +0.18 | 32.0% | 1225 | 32.0% | -0.83 | 66.03 | 60.00 | 72.05 | — |
| — | 3.90 | 7.85 | 5.88 | +0.16 | 32.0% | 1230 | 32.0% | -0.85 | 69.72 | 64.25 | 75.20 | — |
| — | 4.65 | 7.45 | 6.05 | +0.15 | 32.1% | 1235 | 32.1% | -0.86 | 73.03 | 68.55 | 77.50 | — |
| — | 4.00 | 6.00 | 5.00 | +0.13 | 32.2% | 1240 | 32.2% | -0.88 | 77.45 | 72.95 | 81.95 | — |
| — | 3.20 | 6.70 | 4.95 | +0.12 | 32.3% | 1245 | 32.3% | -0.89 | 81.70 | 77.45 | 85.95 | — |
| — | 3.50 | 4.30 | 3.90 | +0.11 | 32.4% | 1250 | 32.4% | -0.90 | 87.28 | 82.80 | 91.75 | — |
| — | 2.47 | 5.25 | 3.86 | +0.10 | 32.5% | 1255 | 32.5% | -0.91 | 91.15 | 87.10 | 95.20 | — |
| — | 2.60 | 6.00 | 4.30 | +0.09 | 32.6% | 1260 | 32.6% | -0.93 | 96.05 | 91.75 | 100.35 | — |
| — | 1.97 | 3.35 | 2.66 | +0.08 | 32.8% | 1265 | 32.8% | -0.93 | 100.95 | 96.45 | 105.45 | — |
| — | 0.83 | 3.20 | 2.02 | +0.06 | 33.0% | 1275 | 33.0% | -0.95 | 110.83 | 105.95 | 115.70 | — |
| — | 0.15 | 2.72 | 1.44 | +0.05 | 33.3% | 1285 | 33.3% | -0.96 | 120.38 | 115.60 | 125.15 | — |
| — | 0.50 | 2.02 | 1.26 | +0.04 | 33.6% | 1295 | 33.6% | -0.98 | 129.93 | 125.35 | 134.50 | — |
| — | 0.11 | 2.54 | 1.32 | +0.03 | 34.0% | 1305 | 34.0% | -0.98 | 139.57 | 135.20 | 143.95 | — |
| — | 0.38 | 1.08 | 0.73 | +0.02 | 34.3% | 1315 | 34.3% | -0.99 | 150.55 | 145.10 | 156.00 | — |
| — | 0.19 | 0.82 | 0.51 | +0.02 | 34.9% | 1330 | 34.9% | -1.00 | 164.75 | 157.60 | 171.90 | — |
| — | 0.05 | 0.99 | 0.52 | +0.01 | 35.3% | 1340 | 35.3% | -1.00 | 173.93 | 167.40 | 180.45 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 36.1% | 1360 | 36.1% | -1.00 | 195.43 | 190.05 | 200.80 | — |
| — | 0.05 | 0.50 | 0.28 | +0.00 | 37.0% | 1380 | 37.0% | -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.