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 | |
| — | 228.20 | 237.60 | 232.90 | +1.00 | 73.4% | 940 | 73.4% | -0.00 | — | — | 0.08 | — |
| — | 213.30 | 221.65 | 217.47 | +1.00 | 70.2% | 955 | 70.2% | -0.00 | — | — | 0.06 | — |
| — | 192.80 | 204.00 | 198.40 | +1.00 | 64.0% | 975 | 64.0% | -0.00 | — | — | 2.99 | — |
| — | 177.80 | 189.25 | 183.53 | +1.00 | 58.8% | 990 | 58.8% | -0.00 | — | — | 0.73 | — |
| — | 161.75 | 174.25 | 168.00 | +1.00 | 54.0% | 1005 | 54.0% | -0.00 | — | — | 0.57 | — |
| — | 149.05 | 159.10 | 154.07 | +1.00 | 50.5% | 1020 | 50.5% | -0.00 | — | — | 0.10 | — |
| — | 133.85 | 144.15 | 139.00 | +1.00 | 48.1% | 1035 | 48.1% | -0.00 | — | — | 0.22 | — |
| — | — | — | — | — | — | 1045 | — | — | — | — | — | — |
| — | 118.40 | 129.35 | 123.88 | +1.00 | 45.9% | 1050 | 45.9% | -0.00 | 0.08 | 0.05 | 0.11 | — |
| — | 107.60 | 119.45 | 113.53 | +0.99 | 44.3% | 1060 | 44.3% | -0.01 | 0.11 | 0.05 | 0.17 | — |
| — | — | — | — | — | — | 1070 | — | — | — | — | — | — |
| — | 93.50 | 101.40 | 97.45 | +0.99 | 41.7% | 1075 | 41.7% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | — | — | — | — | — | 1080 | — | — | — | — | — | — |
| — | 83.65 | 91.45 | 87.55 | +0.98 | 40.2% | 1085 | 40.2% | -0.02 | — | — | 0.36 | — |
| — | — | — | — | — | — | 1090 | — | — | — | — | — | — |
| — | 73.65 | 81.75 | 77.70 | +0.97 | 39.0% | 1095 | 39.0% | -0.03 | 0.34 | 0.15 | 0.53 | — |
| — | 68.95 | 76.90 | 72.92 | +0.97 | 38.5% | 1100 | 38.5% | -0.03 | 0.45 | 0.23 | 0.66 | — |
| — | — | — | — | — | — | 1105 | — | — | — | — | — | — |
| — | 59.10 | 67.35 | 63.23 | +0.95 | 37.5% | 1110 | 37.5% | -0.05 | 0.88 | 0.43 | 1.33 | — |
| — | — | — | — | — | — | 1112.5 | — | — | — | — | — | — |
| — | 54.20 | 60.90 | 57.55 | +0.93 | 37.0% | 1115 | 37.0% | -0.07 | 1.04 | 0.48 | 1.60 | — |
| — | 51.90 | 58.65 | 55.27 | +0.92 | 36.8% | 1117.5 | 36.8% | -0.08 | 1.04 | 0.50 | 1.58 | — |
| — | 51.05 | 57.90 | 54.48 | +0.91 | 36.6% | 1120 | 36.6% | -0.09 | 1.54 | 1.05 | 2.04 | — |
| — | 47.20 | 54.15 | 50.67 | +0.90 | 36.4% | 1122.5 | 36.4% | -0.10 | 1.10 | 0.20 | 2.00 | — |
| — | 45.65 | 53.55 | 49.60 | +0.89 | 36.2% | 1125 | 36.2% | -0.11 | 1.39 | 0.77 | 2.00 | — |
| — | 42.55 | 51.50 | 47.02 | +0.88 | 36.0% | 1127.5 | 36.0% | -0.12 | 1.68 | 0.79 | 2.57 | — |
| — | 41.00 | 49.15 | 45.08 | +0.87 | 35.9% | 1130 | 35.9% | -0.13 | 1.92 | 0.97 | 2.86 | — |
| — | 38.85 | 46.95 | 42.90 | +0.85 | 35.7% | 1132.5 | 35.7% | -0.15 | 2.40 | 1.29 | 3.50 | — |
| — | 36.70 | 44.85 | 40.77 | +0.84 | 35.6% | 1135 | 35.6% | -0.16 | 2.75 | 2.31 | 3.20 | — |
| — | 33.80 | 40.75 | 37.27 | +0.80 | 35.4% | 1140 | 35.4% | -0.20 | 3.52 | 2.48 | 4.55 | — |
| — | 29.00 | 35.95 | 32.48 | +0.76 | 35.2% | 1145 | 35.2% | -0.24 | 4.30 | 2.86 | 5.75 | — |
| — | 26.05 | 31.70 | 28.88 | +0.72 | 35.0% | 1150 | 35.0% | -0.28 | 5.80 | 4.90 | 6.70 | — |
| — | 21.75 | 29.65 | 25.70 | +0.67 | 34.9% | 1155 | 34.9% | -0.33 | 6.20 | 3.80 | 8.60 | — |
| — | 18.55 | 26.45 | 22.50 | +0.62 | 34.9% | 1160 | 34.9% | -0.38 | 9.10 | 7.30 | 10.90 | — |
| — | 15.80 | 22.75 | 19.27 | +0.57 | 34.9% | 1165 | 34.9% | -0.43 | 9.93 | 7.35 | 12.50 | — |
| — | 13.75 | 18.60 | 16.18 | +0.52 | 34.9% | 1170 | 34.9% | -0.48 | 13.45 | 11.90 | 15.00 | — |
| — | 11.35 | 15.60 | 13.47 | +0.46 | 34.9% | 1175 | 34.9% | -0.54 | 15.00 | 12.25 | 17.75 | — |
| — | 9.00 | 12.80 | 10.90 | +0.41 | 35.0% | 1180 | 35.0% | -0.59 | 18.25 | 15.30 | 21.20 | — |
| — | 7.80 | 11.90 | 9.85 | +0.36 | 35.1% | 1185 | 35.1% | -0.64 | 21.38 | 18.25 | 24.50 | — |
| — | 6.70 | 8.05 | 7.38 | +0.31 | 35.2% | 1190 | 35.2% | -0.69 | 24.70 | 21.65 | 27.75 | — |
| — | 5.55 | 6.70 | 6.12 | +0.27 | 35.3% | 1195 | 35.3% | -0.73 | 28.10 | 25.30 | 30.90 | — |
| — | 4.45 | 5.65 | 5.05 | +0.23 | 35.5% | 1200 | 35.5% | -0.77 | 32.10 | 29.10 | 35.10 | — |
| — | 3.95 | 4.85 | 4.40 | +0.19 | 35.8% | 1205 | 35.8% | -0.81 | 36.70 | 33.15 | 40.25 | — |
| — | 3.30 | 3.70 | 3.50 | +0.16 | 36.0% | 1210 | 36.0% | -0.84 | 40.88 | 37.35 | 44.40 | — |
| — | 1.98 | 3.70 | 2.84 | +0.13 | 36.3% | 1215 | 36.3% | -0.87 | 43.98 | 38.85 | 49.10 | — |
| — | 2.10 | 2.35 | 2.23 | +0.11 | 36.6% | 1220 | 36.6% | -0.89 | 48.50 | 42.25 | 54.75 | — |
| — | 1.40 | 2.11 | 1.75 | +0.09 | 37.0% | 1225 | 37.0% | -0.91 | 53.02 | 47.20 | 58.85 | — |
| — | 0.59 | 2.00 | 1.29 | +0.08 | 37.3% | 1230 | 37.3% | -0.93 | 56.35 | 51.35 | 61.35 | — |
| — | 0.81 | 1.26 | 1.03 | +0.06 | 37.8% | 1235 | 37.8% | -0.94 | 62.08 | 56.10 | 68.05 | — |
| 123 | 0.50 | 0.93 | 0.71 | +0.05 | 38.2% | 1240 | 38.2% | -0.95 | 66.83 | 60.90 | 72.75 | 21 |
| — | 0.05 | 1.72 | 0.89 | +0.04 | 38.7% | 1245 | 38.7% | -0.96 | 71.97 | 65.75 | 78.20 | — |
| — | 0.31 | 0.61 | 0.46 | +0.03 | 39.2% | 1250 | 39.2% | -0.97 | 76.78 | 70.70 | 82.85 | — |
| — | 0.17 | 0.69 | 0.43 | +0.03 | 39.7% | 1255 | — | — | 81.10 | 75.10 | 87.10 | — |
| — | 0.11 | 0.43 | 0.27 | — | — | 1260 | 40.3% | -0.98 | 86.53 | 80.60 | 92.45 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 40.9% | 1265 | 40.9% | -0.99 | 91.90 | 85.55 | 98.25 | — |
| — | 0.06 | 0.28 | 0.17 | +0.02 | 41.5% | 1270 | 41.5% | -0.99 | 96.72 | 90.55 | 102.90 | — |
| — | 0.09 | 0.30 | 0.20 | +0.01 | 42.8% | 1280 | 42.8% | -0.99 | 107.00 | 101.10 | 112.90 | — |
| — | — | 0.31 | — | +0.01 | 44.2% | 1290 | 44.2% | -1.00 | 116.95 | 110.55 | 123.35 | — |
| — | 0.04 | 0.21 | 0.12 | +0.01 | 45.6% | 1300 | 45.6% | -1.00 | 126.90 | 120.55 | 133.25 | — |
| — | — | 0.19 | — | +0.00 | 47.1% | 1310 | 47.1% | -1.00 | 137.72 | 130.55 | 144.90 | — |
| — | — | 1.09 | — | +0.00 | 48.6% | 1320 | 48.6% | -1.00 | 146.78 | 140.55 | 153.00 | — |
| — | — | 2.77 | — | +0.00 | 50.1% | 1330 | 50.1% | -1.00 | 156.72 | 150.70 | 162.75 | — |
| — | — | 0.19 | — | +0.00 | 52.4% | 1345 | 52.4% | -1.00 | 171.22 | 165.55 | 176.90 | — |
| — | — | 0.70 | — | +0.00 | 54.9% | 1360 | 54.9% | -1.00 | 186.65 | 180.55 | 192.75 | — |
| — | — | 5.25 | — | +0.00 | 58.1% | 1380 | 58.1% | -1.00 | 206.40 | 200.55 | 212.25 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 61.4% | 1400 | 61.4% | -1.00 | 226.32 | 220.55 | 232.10 | — |
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.