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 | |
| — | 224.55 | 244.00 | 234.28 | +1.00 | 107.4% | 950 | 107.4% | -0.00 | — | — | 17.05 | — |
| — | 204.25 | 224.00 | 214.12 | +1.00 | 102.4% | 970 | 102.4% | -0.00 | — | — | 12.50 | — |
| — | 190.00 | 208.00 | 199.00 | — | — | 985 | — | — | — | — | 10.05 | — |
| — | 170.00 | 188.00 | 179.00 | — | — | 1005 | — | — | — | — | 17.05 | — |
| — | 154.70 | 174.00 | 164.35 | — | — | 1020 | — | — | — | — | 0.04 | — |
| — | 143.30 | 157.20 | 150.25 | — | — | 1035 | 76.8% | -0.00 | — | — | 5.45 | — |
| — | 128.35 | 141.15 | 134.75 | +1.00 | 70.0% | 1050 | 70.0% | -0.00 | — | — | 0.12 | — |
| — | 114.40 | 127.45 | 120.92 | +1.00 | 64.8% | 1065 | 64.8% | -0.00 | — | — | 0.44 | — |
| — | 103.35 | 117.45 | 110.40 | +1.00 | 61.9% | 1075 | 61.9% | -0.00 | — | — | 0.33 | — |
| — | 90.60 | 99.55 | 95.08 | +1.00 | 57.6% | 1090 | 57.6% | -0.00 | 0.10 | 0.01 | 0.20 | — |
| — | 80.55 | 88.65 | 84.60 | +1.00 | 54.7% | 1100 | 54.7% | -0.00 | — | — | 0.06 | — |
| — | 66.50 | 80.50 | 73.50 | +0.99 | 51.5% | 1110 | 51.5% | -0.01 | — | — | 0.22 | — |
| — | 62.80 | 70.75 | 66.78 | +0.99 | 48.9% | 1117.5 | 48.9% | -0.01 | — | — | 0.63 | — |
| — | 55.15 | 64.15 | 59.65 | +0.98 | 46.1% | 1125 | 46.1% | -0.02 | 0.17 | 0.10 | 0.23 | — |
| — | 48.05 | 60.90 | 54.48 | +0.98 | 43.1% | 1132.5 | 43.1% | -0.02 | — | — | 0.80 | — |
| — | 47.05 | 52.60 | 49.83 | +0.97 | 42.1% | 1135 | 42.1% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 41.95 | 49.10 | 45.52 | +0.97 | 40.0% | 1140 | 40.0% | -0.03 | 0.60 | 0.18 | 1.02 | — |
| — | 37.20 | 44.60 | 40.90 | +0.96 | 37.9% | 1145 | — | — | 0.41 | 0.12 | 0.70 | — |
| — | 32.30 | 39.85 | 36.08 | — | — | 1150 | — | — | 0.65 | 0.46 | 0.84 | — |
| — | 28.00 | 33.75 | 30.88 | — | — | 1155 | — | — | 0.69 | 0.42 | 0.96 | — |
| — | 24.00 | 28.15 | 26.07 | — | — | 1160 | — | — | 1.14 | 0.77 | 1.50 | — |
| — | 17.50 | 25.90 | 21.70 | — | — | 1165 | — | — | 1.73 | 0.92 | 2.54 | — |
| — | 14.00 | 19.60 | 16.80 | — | — | 1170 | — | — | 2.91 | 2.22 | 3.60 | — |
| — | 11.70 | 19.60 | 15.65 | +0.68 | 31.9% | 1175 | 31.9% | -0.32 | 4.28 | 3.35 | 5.20 | — |
| — | 8.90 | 15.65 | 12.28 | +0.58 | 32.2% | 1180 | 32.2% | -0.42 | 5.75 | 4.30 | 7.20 | — |
| — | 6.85 | 13.65 | 10.25 | +0.48 | 32.8% | 1185 | 32.8% | -0.52 | 7.62 | 5.85 | 9.40 | — |
| — | 4.65 | 7.15 | 5.90 | +0.39 | 33.8% | 1190 | 33.8% | -0.61 | 11.07 | 9.40 | 12.75 | — |
| — | 4.00 | 5.45 | 4.72 | +0.31 | 34.8% | 1195 | 34.8% | -0.69 | 13.82 | 9.25 | 18.40 | — |
| — | 2.82 | 3.50 | 3.16 | +0.24 | 35.8% | 1200 | 35.8% | -0.76 | 16.95 | 13.00 | 20.90 | — |
| — | 1.90 | 2.90 | 2.40 | +0.18 | 36.6% | 1205 | 36.6% | -0.82 | 20.40 | 14.35 | 26.45 | — |
| — | 1.00 | 1.99 | 1.50 | +0.13 | 37.2% | 1210 | 37.2% | -0.87 | 25.10 | 18.85 | 31.35 | — |
| — | 0.67 | 1.38 | 1.02 | +0.10 | 37.6% | 1215 | 37.6% | -0.91 | 30.43 | 23.30 | 37.55 | — |
| — | 0.61 | 0.82 | 0.71 | +0.07 | 38.2% | 1220 | 38.2% | -0.93 | 34.33 | 28.45 | 40.20 | — |
| — | 0.45 | 0.62 | 0.54 | +0.05 | 38.9% | 1225 | 38.9% | -0.95 | 39.75 | 33.25 | 46.25 | — |
| — | 0.27 | 0.75 | 0.51 | +0.03 | 39.8% | 1230 | 39.8% | -0.97 | 43.77 | 38.20 | 49.35 | — |
| — | 0.02 | 0.35 | 0.18 | +0.02 | 41.0% | 1235 | 41.0% | -0.98 | 48.92 | 43.15 | 54.70 | — |
| — | 0.05 | 0.72 | 0.39 | +0.02 | 42.4% | 1240 | 42.4% | -0.98 | 54.08 | 48.15 | 60.00 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 44.1% | 1245 | 44.1% | -0.99 | 59.38 | 53.15 | 65.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 46.0% | 1250 | 46.0% | -0.99 | 64.00 | 58.45 | 69.55 | — |
| 177 | 0.02 | 0.24 | 0.13 | +0.01 | 47.9% | 1255 | 47.9% | -0.99 | 68.20 | 62.65 | 73.75 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 49.9% | 1260 | 49.9% | -0.99 | 73.67 | 67.65 | 79.70 | 0 |
| — | — | 0.25 | — | +0.01 | 52.0% | 1265 | 52.0% | -0.99 | 79.72 | 73.15 | 86.30 | 0 |
| 197 | 0.01 | 0.16 | 0.09 | +0.01 | 54.1% | 1270 | 54.1% | -1.00 | 83.95 | 78.15 | 89.75 | — |
| 273 | — | 0.40 | — | +0.01 | 56.2% | 1275 | 56.2% | -1.00 | 90.75 | 83.10 | 98.40 | — |
| — | — | 0.61 | — | +0.00 | 60.4% | 1285 | 60.4% | -1.00 | 99.10 | 93.15 | 105.05 | 0 |
| — | — | 0.66 | — | +0.00 | 62.5% | 1290 | 62.5% | -1.00 | 104.17 | 98.15 | 110.20 | — |
| — | — | 0.26 | — | +0.00 | 66.5% | 1300 | 66.5% | -1.00 | 114.80 | 108.10 | 121.50 | — |
| — | — | 0.07 | — | +0.00 | 70.4% | 1310 | 70.4% | -1.00 | 125.88 | 118.10 | 133.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 73.9% | 1320 | 73.9% | -1.00 | 134.40 | 128.15 | 140.65 | — |
| — | — | 0.05 | — | +0.00 | 78.4% | 1335 | 78.4% | -1.00 | 149.78 | 143.15 | 156.40 | — |
| — | — | 0.05 | — | +0.00 | 80.9% | 1345 | 80.9% | -1.00 | 159.68 | 152.20 | 167.15 | — |
| — | — | 0.05 | — | +0.00 | 83.6% | 1360 | 83.6% | -1.00 | 175.15 | 167.20 | 183.10 | — |
| — | — | 0.05 | — | +0.00 | 86.2% | 1380 | 86.2% | -1.00 | 195.85 | 188.10 | 203.60 | — |
| — | — | 0.05 | — | +0.00 | 88.8% | 1400 | 88.8% | -1.00 | 215.68 | 207.20 | 224.15 | — |
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.