Spot 1171.49
· 440 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 226.70 | 244.65 | 235.68 | +0.98 | 38.1% | 940 | 38.1% | -0.02 | 5.03 | 0.05 | 10.00 | — |
| — | 217.55 | 225.60 | 221.57 | +0.98 | 37.2% | 955 | 37.2% | -0.02 | — | — | 2.20 | — |
| — | 195.05 | 209.55 | 202.30 | +0.97 | 36.1% | 975 | 36.1% | -0.03 | 2.13 | 0.27 | 4.00 | — |
| — | 181.70 | 195.40 | 188.55 | +0.96 | 35.4% | 990 | 35.4% | -0.04 | 2.73 | 0.40 | 5.05 | — |
| — | 169.40 | 181.45 | 175.43 | +0.94 | 34.7% | 1005 | 34.7% | -0.05 | 2.98 | 1.76 | 4.20 | — |
| — | 152.50 | 166.90 | 159.70 | +0.93 | 34.1% | 1020 | 34.1% | -0.07 | 3.44 | 1.68 | 5.20 | — |
| — | 142.30 | 153.20 | 147.75 | +0.91 | 33.5% | 1035 | 33.5% | -0.09 | 5.12 | 2.55 | 7.70 | — |
| — | 129.70 | 139.65 | 134.68 | +0.89 | 33.0% | 1050 | 33.0% | -0.11 | 5.47 | 3.95 | 7.00 | — |
| — | 119.50 | 130.85 | 125.17 | +0.87 | 32.7% | 1060 | 32.7% | -0.13 | 7.72 | 5.25 | 10.20 | — |
| — | 106.25 | 118.30 | 112.28 | +0.84 | 32.3% | 1075 | 32.3% | -0.16 | 9.18 | 5.40 | 12.95 | — |
| — | 99.95 | 107.05 | 103.50 | +0.82 | 32.1% | 1085 | 32.1% | -0.18 | 11.80 | 7.25 | 16.35 | — |
| — | 90.80 | 99.20 | 95.00 | +0.79 | 31.9% | 1095 | 31.9% | -0.21 | 13.57 | 9.35 | 17.80 | — |
| — | 87.05 | 95.35 | 91.20 | +0.78 | 31.8% | 1100 | 31.8% | -0.22 | 14.62 | 13.15 | 16.10 | — |
| — | 79.45 | 87.95 | 83.70 | +0.75 | 31.6% | 1110 | 31.6% | -0.26 | 17.15 | 13.95 | 20.35 | — |
| — | 75.60 | 84.30 | 79.95 | +0.73 | 31.5% | 1115 | 31.5% | -0.27 | 18.73 | 14.40 | 23.05 | — |
| — | 72.65 | 80.80 | 76.72 | +0.71 | 31.5% | 1120 | 31.5% | -0.29 | 20.07 | 15.95 | 24.20 | — |
| — | 70.20 | 77.35 | 73.78 | +0.70 | 31.4% | 1125 | 31.4% | -0.30 | 21.65 | 17.50 | 25.80 | — |
| — | 65.25 | 74.00 | 69.62 | +0.68 | 31.3% | 1130 | 31.3% | -0.32 | 23.27 | 19.10 | 27.45 | — |
| — | 61.25 | 70.75 | 66.00 | +0.67 | 31.3% | 1135 | 31.3% | -0.34 | 24.32 | 20.85 | 27.80 | — |
| — | 59.05 | 67.60 | 63.33 | +0.65 | 31.2% | 1140 | 31.2% | -0.35 | 28.15 | 25.30 | 31.00 | — |
| — | 56.80 | 64.50 | 60.65 | +0.63 | 31.2% | 1145 | 31.2% | -0.37 | 28.73 | 24.60 | 32.85 | — |
| — | 53.60 | 58.20 | 55.90 | +0.61 | 31.1% | 1150 | 31.1% | -0.39 | 30.40 | 26.60 | 34.20 | — |
| — | 50.15 | 58.65 | 54.40 | +0.59 | 31.1% | 1155 | 31.1% | -0.41 | 32.50 | 28.70 | 36.30 | — |
| — | 48.80 | 55.85 | 52.33 | +0.57 | 31.0% | 1160 | 31.0% | -0.43 | 34.65 | 30.90 | 38.40 | — |
| — | 46.25 | 53.20 | 49.73 | +0.56 | 31.0% | 1165 | 31.0% | -0.45 | 37.23 | 33.30 | 41.15 | — |
| — | 44.00 | 50.60 | 47.30 | +0.54 | 31.0% | 1170 | 31.0% | -0.47 | 39.58 | 35.70 | 43.45 | — |
| — | 41.00 | 48.10 | 44.55 | +0.52 | 30.9% | 1175 | 30.9% | -0.49 | 42.02 | 38.25 | 45.80 | — |
| — | 38.85 | 45.70 | 42.27 | +0.50 | 30.9% | 1180 | 30.9% | -0.51 | 44.25 | 40.75 | 47.75 | — |
| — | 36.40 | 43.40 | 39.90 | +0.48 | 30.9% | 1185 | 30.9% | -0.53 | 46.90 | 43.45 | 50.35 | — |
| — | 34.15 | 41.15 | 37.65 | +0.46 | 30.9% | 1190 | 30.9% | -0.54 | 49.67 | 46.30 | 53.05 | — |
| — | 31.90 | 39.05 | 35.48 | +0.44 | 30.9% | 1195 | 30.9% | -0.56 | 52.80 | 49.20 | 56.40 | — |
| — | 29.25 | 37.05 | 33.15 | +0.42 | 30.9% | 1200 | 30.9% | -0.58 | 55.45 | 52.20 | 58.70 | — |
| — | 28.70 | 35.10 | 31.90 | +0.41 | 30.9% | 1205 | 30.9% | -0.60 | 58.48 | 55.30 | 61.65 | — |
| — | 26.55 | 33.25 | 29.90 | +0.39 | 30.9% | 1210 | 30.9% | -0.62 | 61.88 | 58.45 | 65.30 | — |
| — | 23.90 | 30.65 | 27.27 | +0.38 | 30.9% | 1215 | 30.9% | -0.64 | 65.10 | 61.75 | 68.45 | — |
| — | 21.95 | 29.85 | 25.90 | — | — | 1220 | — | — | 68.40 | 65.10 | 71.70 | — |
| — | 21.70 | 25.40 | 23.55 | — | — | 1225 | 30.9% | -0.67 | 71.72 | 68.55 | 74.90 | — |
| — | 19.55 | 26.15 | 22.85 | — | — | 1230 | — | — | 75.30 | 72.10 | 78.50 | — |
| — | 16.95 | 25.35 | 21.15 | — | — | 1235 | — | — | 80.00 | 75.70 | 84.30 | — |
| — | 16.30 | 23.55 | 19.93 | — | — | 1240 | — | — | 82.62 | 79.40 | 85.85 | — |
| — | 14.20 | 22.30 | 18.25 | +0.28 | 31.0% | 1245 | — | — | 87.08 | 83.20 | 90.95 | — |
| — | 14.80 | 19.15 | 16.98 | — | — | 1250 | — | — | 90.97 | 87.05 | 94.90 | — |
| — | 13.25 | 20.45 | 16.85 | +0.25 | 31.1% | 1255 | 31.1% | -0.76 | 94.42 | 90.95 | 97.90 | — |
| 2 | 12.40 | 16.65 | 14.53 | +0.23 | 31.2% | 1260 | 31.2% | -0.78 | 98.38 | 94.95 | 101.80 | — |
| — | 9.55 | 18.35 | 13.95 | +0.22 | 31.2% | 1265 | 31.2% | -0.79 | 103.62 | 99.00 | 108.25 | — |
| — | 8.55 | 17.20 | 12.88 | +0.21 | 31.3% | 1270 | 31.3% | -0.80 | 107.33 | 100.15 | 114.50 | — |
| — | 7.05 | 13.60 | 10.32 | +0.19 | 31.4% | 1280 | 31.4% | -0.83 | 114.50 | 108.55 | 120.45 | — |
| — | 6.20 | 13.50 | 9.85 | +0.17 | 31.5% | 1290 | 31.5% | -0.85 | 122.75 | 116.80 | 128.70 | — |
| — | 6.45 | 8.95 | 7.70 | +0.15 | 31.7% | 1300 | 31.7% | -0.87 | 131.50 | 126.15 | 136.85 | — |
| — | 2.93 | 10.80 | 6.87 | +0.13 | 31.8% | 1310 | 31.8% | -0.89 | 140.90 | 134.25 | 147.55 | — |
| — | 2.62 | 9.05 | 5.83 | +0.11 | 32.0% | 1320 | 32.0% | -0.90 | 149.45 | 143.00 | 155.90 | — |
| — | 2.85 | 6.60 | 4.72 | +0.10 | 32.2% | 1330 | 32.2% | -0.92 | 159.55 | 152.35 | 166.75 | — |
| — | 2.30 | 6.30 | 4.30 | +0.08 | 32.5% | 1345 | 32.5% | -0.94 | 174.00 | 166.80 | 181.20 | — |
| — | 1.60 | 8.35 | 4.97 | +0.07 | 32.8% | 1360 | 32.8% | -0.95 | 187.78 | 181.10 | 194.45 | — |
| — | 1.06 | 3.85 | 2.46 | +0.05 | 33.3% | 1380 | 33.3% | -0.97 | 209.35 | 200.70 | 218.00 | — |
| — | 1.06 | 2.72 | 1.89 | +0.04 | 33.8% | 1400 | 33.8% | -0.99 | 229.00 | 220.00 | 238.00 | — |
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.