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 | |
| — | 226.00 | 243.95 | 234.97 | +1.00 | 55.7% | 950 | 55.7% | -0.00 | — | — | 12.80 | — |
| — | 208.75 | 221.65 | 215.20 | +1.00 | 52.2% | 970 | 52.2% | -0.00 | — | — | 0.20 | — |
| — | 193.60 | 208.00 | 200.80 | +0.99 | 49.6% | 985 | 49.6% | -0.01 | — | — | 8.55 | — |
| — | 173.60 | 188.00 | 180.80 | +0.99 | 46.4% | 1005 | 46.4% | -0.01 | — | — | 1.27 | — |
| — | 158.65 | 173.05 | 165.85 | +0.99 | 44.1% | 1020 | 44.1% | -0.01 | — | — | 0.38 | — |
| — | 142.50 | 154.75 | 148.62 | +0.99 | 42.0% | 1035 | 42.0% | -0.01 | — | — | 0.72 | — |
| — | 130.60 | 139.65 | 135.12 | +0.98 | 40.0% | 1050 | 40.0% | -0.02 | 0.54 | 0.30 | 0.77 | — |
| — | 112.00 | 129.65 | 120.83 | +0.97 | 38.2% | 1065 | 38.2% | -0.03 | — | — | 1.30 | — |
| — | 103.35 | 119.90 | 111.62 | +0.96 | 37.1% | 1075 | 37.1% | -0.04 | 0.82 | 0.64 | 1.00 | — |
| — | 91.75 | 103.45 | 97.60 | +0.95 | 35.7% | 1090 | 35.7% | -0.05 | 1.60 | 1.18 | 2.02 | — |
| — | 82.90 | 91.90 | 87.40 | +0.93 | 34.9% | 1100 | 34.9% | -0.07 | 1.94 | 1.67 | 2.20 | — |
| — | 73.30 | 82.25 | 77.78 | +0.91 | 34.2% | 1110 | 34.2% | -0.09 | 2.66 | 2.07 | 3.25 | — |
| — | 59.20 | 68.20 | 63.70 | +0.86 | 33.3% | 1125 | 33.3% | -0.14 | 4.58 | 3.55 | 5.60 | — |
| — | 53.10 | 60.10 | 56.60 | +0.82 | 32.8% | 1135 | — | — | 5.90 | 4.20 | 7.60 | — |
| — | — | — | — | — | — | 1137.5 | 32.7% | -0.19 | — | — | — | — |
| — | 50.15 | 58.60 | 54.38 | — | — | 1140 | — | — | 6.53 | 5.25 | 7.80 | — |
| — | — | — | — | — | — | 1142.5 | 32.5% | -0.22 | — | — | — | — |
| — | 45.70 | 55.65 | 50.67 | +0.77 | 32.4% | 1145 | 32.4% | -0.23 | 8.07 | 7.20 | 8.95 | — |
| — | — | — | — | +0.76 | 32.4% | 1147.5 | 32.4% | -0.24 | — | — | — | — |
| — | 41.15 | 52.45 | 46.80 | +0.74 | 32.3% | 1150 | 32.3% | -0.26 | 9.18 | 7.95 | 10.40 | — |
| — | — | — | — | +0.73 | 32.2% | 1152.5 | 32.2% | -0.27 | — | — | — | — |
| — | 37.40 | 48.60 | 43.00 | +0.71 | 32.1% | 1155 | 32.1% | -0.29 | 11.07 | 8.65 | 13.50 | — |
| — | — | — | — | +0.70 | 32.1% | 1157.5 | 32.1% | -0.30 | — | — | — | — |
| — | 34.60 | 44.55 | 39.58 | +0.68 | 32.0% | 1160 | 32.0% | -0.32 | 12.15 | 9.50 | 14.80 | — |
| — | — | — | — | +0.67 | 32.0% | 1162.5 | 32.0% | -0.34 | — | — | — | — |
| — | 30.00 | 40.00 | 35.00 | +0.65 | 31.9% | 1165 | 31.9% | -0.35 | 12.25 | 8.95 | 15.55 | — |
| — | 27.05 | 35.15 | 31.10 | +0.61 | 31.9% | 1170 | 31.9% | -0.39 | 13.75 | 10.05 | 17.45 | — |
| — | 25.25 | 31.40 | 28.32 | +0.58 | 31.8% | 1175 | 31.8% | -0.42 | 16.40 | 13.05 | 19.75 | — |
| — | 24.50 | 27.95 | 26.23 | +0.54 | 31.8% | 1180 | 31.8% | -0.46 | 18.48 | 15.95 | 21.00 | — |
| — | 20.85 | 24.75 | 22.80 | +0.51 | 31.8% | 1185 | 31.8% | -0.49 | 20.82 | 17.50 | 24.15 | — |
| — | 19.05 | 21.75 | 20.40 | +0.47 | 31.8% | 1190 | 31.8% | -0.53 | 24.32 | 20.30 | 28.35 | — |
| — | 16.05 | 20.45 | 18.25 | +0.44 | 31.8% | 1195 | 31.8% | -0.57 | 25.32 | 20.65 | 30.00 | — |
| — | 15.00 | 17.95 | 16.48 | +0.40 | 31.8% | 1200 | 31.8% | -0.60 | 29.02 | 25.20 | 32.85 | — |
| — | 13.10 | 16.20 | 14.65 | +0.37 | 31.9% | 1205 | 31.9% | -0.63 | 32.73 | 26.45 | 39.00 | — |
| — | 11.30 | 18.95 | 15.12 | +0.34 | 32.0% | 1210 | 32.0% | -0.67 | 36.70 | 30.60 | 42.80 | — |
| — | 8.65 | 17.15 | 12.90 | +0.31 | 32.1% | 1215 | 32.1% | -0.70 | 38.88 | 31.85 | 45.90 | — |
| — | 8.00 | 10.30 | 9.15 | +0.28 | 32.2% | 1220 | 32.2% | -0.73 | 42.42 | 35.40 | 49.45 | — |
| — | 6.35 | 10.00 | 8.18 | +0.25 | 32.3% | 1225 | 32.3% | -0.75 | 47.05 | 40.75 | 53.35 | — |
| — | 5.90 | 9.30 | 7.60 | +0.22 | 32.5% | 1230 | 32.5% | -0.78 | 50.52 | 44.40 | 56.65 | — |
| — | 5.60 | 8.30 | 6.95 | — | — | 1235 | — | — | 54.92 | 47.70 | 62.15 | — |
| — | 3.10 | 6.60 | 4.85 | — | — | 1240 | 32.8% | -0.82 | 58.02 | 51.85 | 64.20 | — |
| — | 2.80 | 5.65 | 4.22 | +0.16 | 33.0% | 1245 | 33.0% | -0.84 | 62.23 | 56.35 | 68.10 | — |
| — | 3.00 | 4.75 | 3.88 | +0.14 | 33.3% | 1250 | 33.3% | -0.86 | 67.50 | 60.70 | 74.30 | — |
| — | 2.67 | 6.15 | 4.41 | +0.13 | 33.5% | 1255 | 33.5% | -0.88 | 71.90 | 65.15 | 78.65 | — |
| — | 2.18 | 4.00 | 3.09 | +0.11 | 33.7% | 1260 | 33.7% | -0.89 | 75.97 | 70.15 | 81.80 | — |
| — | 1.72 | 5.40 | 3.56 | +0.10 | 34.0% | 1265 | 34.0% | -0.91 | 81.05 | 74.80 | 87.30 | — |
| — | 1.84 | 3.10 | 2.47 | +0.09 | 34.2% | 1270 | 34.2% | -0.92 | 86.12 | 79.45 | 92.80 | — |
| — | 1.57 | 2.83 | 2.20 | +0.08 | 34.5% | 1275 | 34.5% | -0.93 | 90.33 | 84.15 | 96.50 | — |
| — | 0.92 | 2.24 | 1.58 | +0.06 | 35.1% | 1285 | 35.1% | -0.95 | 100.12 | 93.70 | 106.55 | — |
| — | 1.10 | 1.78 | 1.44 | +0.05 | 35.4% | 1290 | 35.4% | -0.95 | 106.20 | 98.55 | 113.85 | — |
| — | 0.99 | 1.21 | 1.10 | +0.04 | 36.0% | 1300 | 36.0% | -0.97 | 114.67 | 108.35 | 121.00 | — |
| — | 0.24 | 1.32 | 0.78 | +0.03 | 36.6% | 1310 | 36.6% | -0.98 | 124.85 | 117.75 | 131.95 | — |
| — | 0.38 | 1.00 | 0.69 | +0.03 | 37.2% | 1320 | 37.2% | -0.98 | 134.88 | 127.70 | 142.05 | — |
| — | — | 10.60 | — | +0.02 | 38.2% | 1335 | 38.2% | -0.99 | 151.10 | 142.20 | 160.00 | — |
| — | — | 2.00 | — | +0.01 | 38.8% | 1345 | 38.8% | -1.00 | 161.10 | 152.20 | 170.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 39.9% | 1360 | 39.9% | -1.00 | 174.85 | 168.15 | 181.55 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 41.3% | 1380 | 41.3% | -1.00 | 194.68 | 188.15 | 201.20 | — |
| — | — | 1.15 | — | +0.00 | 42.9% | 1400 | 42.9% | -1.00 | 215.00 | 208.15 | 221.85 | — |
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.