Spot 1183.38
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 230.00 | 247.95 | 238.97 | +0.99 | 35.0% | 950 | 35.0% | -0.01 | 0.68 | 0.13 | 1.23 | — |
| — | 210.00 | 227.60 | 218.80 | +0.98 | 34.2% | 970 | 34.2% | -0.02 | — | — | 17.95 | — |
| — | 197.10 | 212.80 | 204.95 | +0.98 | 33.7% | 985 | 33.7% | -0.02 | — | — | 3.50 | — |
| — | 176.00 | 193.50 | 184.75 | +0.97 | 33.2% | 1005 | 33.2% | -0.03 | — | — | 4.20 | — |
| — | 162.00 | 179.25 | 170.62 | +0.96 | 32.9% | 1020 | 32.9% | -0.05 | 3.79 | 1.33 | 6.25 | — |
| — | 148.00 | 165.15 | 156.57 | +0.94 | 32.6% | 1035 | 32.6% | -0.06 | 3.91 | 1.12 | 6.70 | — |
| — | 135.40 | 151.35 | 143.38 | +0.92 | 32.4% | 1050 | 32.4% | -0.08 | 4.83 | 4.00 | 5.65 | — |
| — | 124.25 | 137.50 | 130.88 | +0.89 | 32.2% | 1065 | 32.2% | -0.11 | 5.10 | 3.00 | 7.20 | — |
| — | 115.00 | 129.15 | 122.08 | +0.87 | 32.1% | 1075 | 32.1% | -0.13 | 9.82 | 5.50 | 14.15 | — |
| — | 104.80 | 116.40 | 110.60 | +0.84 | 31.9% | 1090 | 31.9% | -0.16 | 9.62 | 7.65 | 11.60 | — |
| — | 96.00 | 108.20 | 102.10 | +0.82 | 31.9% | 1100 | 31.9% | -0.18 | 12.70 | 10.65 | 14.75 | — |
| — | 88.00 | 100.00 | 94.00 | +0.79 | 31.8% | 1110 | 31.8% | -0.21 | 13.93 | 12.30 | 15.55 | — |
| — | 78.45 | 88.10 | 83.28 | +0.74 | 31.7% | 1125 | 31.7% | -0.26 | 17.12 | 14.20 | 20.05 | — |
| — | 70.85 | 81.35 | 76.10 | +0.71 | 31.7% | 1135 | 31.7% | -0.29 | 19.98 | 17.50 | 22.45 | — |
| 12 | 68.00 | 79.00 | 73.50 | +0.69 | 31.7% | 1140 | 31.7% | -0.31 | 22.10 | 19.05 | 25.15 | 47 |
| 33 | 64.70 | 74.10 | 69.40 | +0.67 | 31.7% | 1145 | 31.7% | -0.33 | 23.57 | 21.85 | 25.30 | 12 |
| 50 | 62.50 | 71.00 | 66.75 | +0.66 | 31.7% | 1150 | 31.7% | -0.35 | 25.27 | 23.50 | 27.05 | 94 |
| 25 | 58.55 | 67.80 | 63.17 | +0.64 | 31.7% | 1155 | 31.7% | -0.36 | 27.75 | 23.15 | 32.35 | 8 |
| 20 | 54.75 | 66.55 | 60.65 | +0.62 | 31.7% | 1160 | 31.7% | -0.38 | 30.23 | 27.00 | 33.45 | — |
| — | 50.55 | 62.20 | 56.38 | +0.60 | 31.7% | 1165 | 31.7% | -0.40 | 30.38 | 27.20 | 33.55 | — |
| — | 47.20 | 59.25 | 53.23 | +0.58 | 31.7% | 1170 | 31.7% | -0.42 | 32.35 | 28.55 | 36.15 | — |
| — | 46.55 | 57.75 | 52.15 | +0.57 | 31.7% | 1175 | 31.7% | -0.44 | 35.38 | 31.85 | 38.90 | — |
| — | 42.90 | 53.70 | 48.30 | +0.55 | 31.7% | 1180 | 31.7% | -0.46 | 35.95 | 29.70 | 42.20 | — |
| — | 40.80 | 50.85 | 45.83 | +0.53 | 31.7% | 1185 | 31.7% | -0.48 | 38.42 | 34.35 | 42.50 | — |
| — | 35.80 | 47.20 | 41.50 | +0.51 | 31.7% | 1190 | 31.7% | -0.49 | 42.33 | 37.65 | 47.00 | — |
| — | 35.15 | 44.30 | 39.73 | +0.49 | 31.7% | 1195 | 31.7% | -0.52 | 44.75 | 38.50 | 51.00 | — |
| — | 33.95 | 41.95 | 37.95 | +0.47 | 31.7% | 1200 | 31.7% | -0.53 | 47.80 | 42.60 | 53.00 | — |
| — | 33.10 | 41.65 | 37.38 | +0.45 | 31.8% | 1205 | 31.8% | -0.55 | 50.08 | 43.25 | 56.90 | — |
| — | 30.65 | 38.70 | 34.67 | +0.44 | 31.8% | 1210 | 31.8% | -0.57 | 53.67 | 48.25 | 59.10 | — |
| — | 27.65 | 36.50 | 32.08 | +0.42 | 31.8% | 1215 | 31.8% | -0.59 | 54.67 | 49.60 | 59.75 | — |
| — | 25.70 | 33.50 | 29.60 | +0.40 | 31.8% | 1220 | 31.8% | -0.61 | 58.50 | 53.60 | 63.40 | — |
| — | 23.80 | 32.40 | 28.10 | +0.38 | 31.8% | 1225 | 31.8% | -0.63 | 63.65 | 56.90 | 70.40 | — |
| — | 22.95 | 32.55 | 27.75 | +0.37 | 31.9% | 1230 | 31.9% | -0.64 | 65.35 | 59.15 | 71.55 | — |
| — | 22.55 | 28.30 | 25.43 | +0.35 | 31.9% | 1235 | 31.9% | -0.66 | 68.62 | 62.35 | 74.90 | — |
| — | 19.65 | 26.25 | 22.95 | +0.33 | 31.9% | 1240 | 31.9% | -0.68 | 71.65 | 65.90 | 77.40 | — |
| — | 17.45 | 27.45 | 22.45 | +0.31 | 31.9% | 1245 | 31.9% | -0.69 | 76.28 | 70.30 | 82.25 | — |
| — | 14.70 | 23.75 | 19.23 | +0.30 | 32.0% | 1250 | 32.0% | -0.71 | 79.58 | 72.35 | 86.80 | — |
| — | 14.85 | 24.55 | 19.70 | +0.28 | 32.0% | 1255 | 32.0% | -0.72 | 84.22 | 76.45 | 92.00 | — |
| — | 12.70 | 22.60 | 17.65 | +0.27 | 32.0% | 1260 | 32.0% | -0.74 | 86.88 | 80.25 | 93.50 | — |
| — | 13.50 | 20.60 | 17.05 | +0.26 | 32.1% | 1265 | 32.1% | -0.75 | 91.33 | 86.20 | 96.45 | — |
| — | 12.75 | 16.75 | 14.75 | +0.24 | 32.1% | 1270 | 32.1% | -0.77 | 95.92 | 87.85 | 104.00 | — |
| — | 13.00 | 15.70 | 14.35 | +0.23 | 32.2% | 1275 | 32.2% | -0.78 | 99.53 | 91.85 | 107.20 | — |
| — | 9.25 | 16.95 | 13.10 | +0.21 | 32.2% | 1285 | 32.2% | -0.81 | 108.22 | 100.10 | 116.35 | — |
| — | 7.80 | 17.80 | 12.80 | +0.19 | 32.3% | 1290 | 32.3% | -0.82 | 112.25 | 104.30 | 120.20 | — |
| — | 6.15 | 11.00 | 8.57 | +0.17 | 32.4% | 1300 | 32.4% | -0.84 | 121.90 | 113.80 | 130.00 | — |
| — | 3.60 | 13.05 | 8.32 | +0.15 | 32.5% | 1310 | 32.5% | -0.86 | 130.35 | 122.60 | 138.10 | — |
| — | 3.00 | 8.90 | 5.95 | +0.13 | 32.6% | 1320 | 32.6% | -0.88 | 138.95 | 131.60 | 146.30 | — |
| — | 3.40 | 13.60 | 8.50 | +0.11 | 32.8% | 1335 | 32.8% | -0.91 | 152.07 | 145.90 | 158.25 | — |
| — | 2.06 | 9.95 | 6.00 | +0.10 | 32.9% | 1345 | 32.9% | -0.92 | 160.88 | 155.25 | 166.50 | — |
| — | 2.95 | 4.85 | 3.90 | +0.08 | 33.1% | 1360 | 33.1% | -0.94 | 175.60 | 169.45 | 181.75 | — |
| — | 0.01 | 9.00 | 4.50 | +0.06 | 33.4% | 1380 | 33.4% | -0.96 | 194.53 | 188.75 | 200.30 | — |
| — | 0.37 | 3.00 | 1.69 | +0.05 | 33.8% | 1400 | 33.8% | -0.98 | 216.30 | 206.60 | 226.00 | — |
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.