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 | |
| — | 229.10 | 238.65 | 233.88 | +1.00 | 49.5% | 940 | 49.5% | -0.00 | — | — | 0.15 | — |
| — | 214.15 | 221.65 | 217.90 | +1.00 | 47.2% | 955 | 47.2% | -0.00 | — | — | 0.29 | — |
| — | 194.40 | 205.20 | 199.80 | +0.99 | 44.4% | 975 | 44.4% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 179.80 | 190.20 | 185.00 | +0.99 | 42.5% | 990 | 42.5% | -0.01 | — | — | 0.69 | — |
| — | 163.50 | 176.10 | 169.80 | +0.99 | 40.7% | 1005 | 40.7% | -0.01 | — | — | 0.50 | — |
| — | 148.65 | 156.95 | 152.80 | +0.99 | 39.0% | 1020 | 39.0% | -0.01 | 1.52 | 0.05 | 3.00 | — |
| — | 133.85 | 142.70 | 138.28 | +0.98 | 37.4% | 1035 | 37.4% | -0.02 | — | — | 3.20 | — |
| — | 120.15 | 129.75 | 124.95 | +0.97 | 36.1% | 1050 | 36.1% | -0.03 | 0.50 | 0.05 | 0.95 | — |
| — | 110.90 | 120.40 | 115.65 | +0.96 | 35.2% | 1060 | 35.2% | -0.04 | 0.92 | 0.69 | 1.15 | — |
| 9 | 95.85 | 104.05 | 99.95 | +0.94 | 34.1% | 1075 | 34.1% | -0.06 | — | — | 2.65 | 109 |
| — | 85.15 | 94.75 | 89.95 | +0.92 | 33.4% | 1085 | 33.4% | -0.08 | 2.12 | 1.10 | 3.15 | — |
| — | 77.15 | 86.15 | 81.65 | +0.90 | 32.8% | 1095 | 32.8% | -0.10 | 2.97 | 1.54 | 4.40 | — |
| — | 73.45 | 80.95 | 77.20 | +0.89 | 32.6% | 1100 | 32.6% | -0.11 | 3.42 | 3.00 | 3.85 | — |
| — | 64.55 | 72.30 | 68.42 | +0.85 | 32.1% | 1110 | 32.1% | -0.15 | 4.80 | 3.30 | 6.30 | — |
| — | 59.90 | 68.15 | 64.03 | +0.83 | 31.8% | 1115 | 31.8% | -0.17 | 5.97 | 4.05 | 7.90 | — |
| — | 56.55 | 64.30 | 60.42 | +0.81 | 31.6% | 1120 | 31.6% | -0.19 | 5.50 | 3.70 | 7.30 | — |
| — | 52.95 | 60.30 | 56.62 | +0.79 | 31.4% | 1125 | 31.4% | -0.21 | 6.10 | 4.20 | 8.00 | — |
| — | 48.20 | 56.45 | 52.33 | +0.77 | 31.3% | 1130 | 31.3% | -0.23 | 7.25 | 4.70 | 9.80 | — |
| — | 44.90 | 52.75 | 48.83 | +0.74 | 31.1% | 1135 | 31.1% | -0.26 | 9.00 | 5.85 | 12.15 | — |
| — | 41.70 | 49.15 | 45.42 | +0.71 | 31.0% | 1140 | 31.0% | -0.29 | 9.85 | 7.05 | 12.65 | — |
| — | 38.25 | 44.20 | 41.23 | +0.69 | 30.8% | 1145 | 30.8% | -0.32 | 13.07 | 12.00 | 14.15 | — |
| — | 34.90 | 39.65 | 37.27 | +0.65 | 30.7% | 1150 | 30.7% | -0.35 | 12.95 | 9.95 | 15.95 | — |
| — | 32.50 | 38.45 | 35.48 | +0.62 | 30.6% | 1155 | 30.6% | -0.38 | 15.80 | 12.20 | 19.40 | — |
| — | 29.05 | 36.35 | 32.70 | +0.59 | 30.6% | 1160 | 30.6% | -0.41 | 18.18 | 14.25 | 22.10 | — |
| — | 25.35 | 33.55 | 29.45 | +0.56 | 30.5% | 1165 | 30.5% | -0.44 | 20.40 | 16.45 | 24.35 | — |
| — | 23.65 | 30.65 | 27.15 | +0.52 | 30.5% | 1170 | 30.5% | -0.48 | 22.32 | 18.80 | 25.85 | — |
| — | 21.55 | 25.80 | 23.68 | +0.49 | 30.4% | 1175 | 30.4% | -0.51 | 24.45 | 21.35 | 27.55 | — |
| — | 19.50 | 24.35 | 21.93 | +0.46 | 30.4% | 1180 | 30.4% | -0.55 | 27.45 | 24.05 | 30.85 | — |
| — | 16.15 | 23.95 | 20.05 | +0.42 | 30.4% | 1185 | 30.4% | -0.58 | 30.20 | 26.90 | 33.50 | — |
| — | 15.00 | 20.35 | 17.68 | +0.39 | 30.4% | 1190 | 30.4% | -0.61 | 33.15 | 29.95 | 36.35 | — |
| — | 12.10 | 20.20 | 16.15 | +0.36 | 30.5% | 1195 | 30.5% | -0.64 | 36.25 | 33.15 | 39.35 | — |
| — | 12.00 | 14.50 | 13.25 | +0.33 | 30.5% | 1200 | 30.5% | -0.67 | 39.67 | 36.55 | 42.80 | — |
| — | 10.10 | 16.45 | 13.28 | +0.30 | 30.6% | 1205 | 30.6% | -0.70 | 42.98 | 40.10 | 45.85 | — |
| — | 7.15 | 15.00 | 11.07 | +0.27 | 30.6% | 1210 | 30.6% | -0.73 | 47.33 | 43.75 | 50.90 | — |
| — | 7.35 | 11.30 | 9.32 | +0.25 | 30.7% | 1215 | 30.7% | -0.76 | 51.00 | 47.45 | 54.55 | — |
| — | 6.75 | 11.25 | 9.00 | +0.22 | 30.8% | 1220 | 30.8% | -0.78 | 54.52 | 51.40 | 57.65 | — |
| — | 5.80 | 8.90 | 7.35 | +0.20 | 30.9% | 1225 | 30.9% | -0.81 | 58.95 | 55.40 | 62.50 | — |
| — | 4.70 | 8.75 | 6.72 | +0.18 | 31.0% | 1230 | — | — | 63.27 | 59.55 | 67.00 | — |
| — | 4.05 | 8.15 | 6.10 | +0.16 | 31.1% | 1235 | 31.1% | -0.85 | 67.45 | 63.75 | 71.15 | — |
| — | 4.00 | 6.00 | 5.00 | +0.14 | 31.3% | 1240 | 31.3% | -0.86 | 70.15 | 65.15 | 75.15 | — |
| — | 2.91 | 7.30 | 5.11 | +0.13 | 31.4% | 1245 | 31.4% | -0.88 | 74.88 | 70.05 | 79.70 | — |
| — | 2.82 | 4.10 | 3.46 | +0.11 | 31.5% | 1250 | 31.5% | -0.90 | 79.25 | 73.00 | 85.50 | — |
| — | 2.15 | 5.55 | 3.85 | +0.10 | 31.7% | 1255 | 31.7% | -0.91 | 83.83 | 77.40 | 90.25 | — |
| — | 1.77 | 3.45 | 2.61 | +0.09 | 31.9% | 1260 | 31.9% | -0.92 | 87.55 | 82.05 | 93.05 | — |
| — | 1.70 | 3.20 | 2.45 | +0.08 | 32.0% | 1265 | 32.0% | -0.93 | 92.72 | 86.65 | 98.80 | — |
| — | 0.90 | 2.99 | 1.95 | +0.07 | 32.2% | 1270 | 32.2% | -0.94 | 98.67 | 91.70 | 105.65 | — |
| — | 1.42 | 1.92 | 1.67 | +0.05 | 32.6% | 1280 | 32.6% | -0.96 | 107.15 | 101.05 | 113.25 | — |
| — | 0.49 | 1.89 | 1.19 | +0.04 | 33.0% | 1290 | 33.0% | -0.97 | 117.40 | 111.25 | 123.55 | — |
| — | 0.51 | 1.44 | 0.97 | +0.03 | 33.4% | 1300 | 33.4% | -0.98 | 127.65 | 120.90 | 134.40 | — |
| — | 0.18 | 1.56 | 0.87 | +0.02 | 33.9% | 1310 | 33.9% | -0.99 | 137.30 | 130.80 | 143.80 | — |
| — | — | 1.88 | — | +0.02 | 34.4% | 1320 | 34.4% | -0.99 | 146.80 | 140.55 | 153.05 | — |
| — | — | 0.72 | — | +0.01 | 34.9% | 1330 | 34.9% | -1.00 | 156.97 | 150.60 | 163.35 | — |
| — | 0.01 | 2.64 | 1.32 | +0.01 | 35.6% | 1345 | 35.6% | -1.00 | 171.93 | 165.55 | 178.30 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 36.5% | 1360 | 36.5% | -1.00 | 186.22 | 180.55 | 191.90 | — |
| — | 0.05 | 0.50 | 0.28 | +0.00 | 37.6% | 1380 | 37.6% | -1.00 | 207.18 | 200.55 | 213.80 | 0 |
| 53 | — | 1.69 | — | +0.00 | 38.7% | 1400 | 38.7% | -1.00 | 226.43 | 220.55 | 232.30 | — |
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.