Spot 1185.65
· 428 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 228.75 | 242.80 | 235.78 | +1.00 | 68.1% | 950 | 68.1% | -0.00 | — | — | 17.05 | — |
| — | 210.45 | 222.80 | 216.62 | +1.00 | 63.8% | 970 | 63.8% | -0.00 | — | — | 0.15 | — |
| — | 195.60 | 207.85 | 201.72 | +1.00 | 60.7% | 985 | 60.7% | -0.00 | — | — | 10.05 | — |
| — | 173.00 | 187.85 | 180.43 | +1.00 | 56.5% | 1005 | 56.5% | -0.00 | — | — | 10.00 | — |
| — | 158.80 | 172.90 | 165.85 | +0.99 | 53.6% | 1020 | 53.6% | -0.01 | — | — | 0.36 | — |
| — | 144.60 | 157.95 | 151.28 | +0.99 | 50.7% | 1035 | 50.7% | -0.01 | — | — | 9.15 | — |
| — | 132.00 | 139.95 | 135.97 | +0.99 | 48.0% | 1050 | 48.0% | -0.01 | — | — | 0.46 | — |
| — | 113.95 | 128.10 | 121.03 | +0.98 | 45.5% | 1065 | 45.5% | -0.02 | 0.47 | 0.01 | 0.94 | — |
| — | 101.00 | 113.25 | 107.12 | +0.97 | 43.3% | 1080 | 43.3% | -0.03 | 0.27 | 0.03 | 0.51 | — |
| — | 88.55 | 103.40 | 95.97 | +0.96 | 41.9% | 1090 | 41.9% | -0.04 | 0.47 | 0.02 | 0.91 | — |
| — | 79.40 | 94.20 | 86.80 | +0.95 | 40.7% | 1100 | 40.7% | -0.05 | 0.69 | 0.37 | 1.01 | — |
| — | 69.25 | 84.05 | 76.65 | +0.93 | 39.5% | 1110 | 39.5% | -0.07 | 1.07 | 0.90 | 1.24 | — |
| — | 61.20 | 74.60 | 67.90 | +0.90 | 38.6% | 1120 | 38.6% | -0.10 | 1.55 | 0.82 | 2.29 | — |
| — | 51.75 | 65.95 | 58.85 | +0.86 | 37.7% | 1130 | 37.7% | -0.14 | 2.55 | 1.65 | 3.45 | — |
| — | 47.00 | 61.50 | 54.25 | +0.84 | 37.4% | 1135 | 37.4% | -0.16 | 2.98 | 2.22 | 3.75 | — |
| — | 45.95 | 55.80 | 50.88 | +0.82 | 37.2% | 1137.5 | 37.2% | -0.18 | 3.56 | 2.16 | 4.95 | — |
| — | 41.60 | 56.55 | 49.08 | +0.81 | 37.0% | 1140 | 37.0% | -0.19 | 3.50 | 2.90 | 4.10 | — |
| — | 39.00 | 55.05 | 47.02 | +0.80 | 36.9% | 1142.5 | 36.9% | -0.20 | 4.35 | 2.85 | 5.85 | — |
| — | 36.15 | 49.55 | 42.85 | +0.79 | 36.7% | 1145 | 36.7% | -0.21 | 4.97 | 3.95 | 6.00 | — |
| — | 38.05 | 50.90 | 44.48 | +0.77 | 36.6% | 1147.5 | 36.6% | -0.23 | 5.20 | 3.50 | 6.90 | — |
| — | 35.35 | 45.85 | 40.60 | +0.76 | 36.5% | 1150 | 36.5% | -0.24 | 5.40 | 4.75 | 6.05 | — |
| — | 34.40 | 43.50 | 38.95 | +0.74 | 36.3% | 1152.5 | 36.3% | -0.26 | 6.90 | 4.85 | 8.95 | — |
| — | 29.20 | 45.00 | 37.10 | +0.73 | 36.2% | 1155 | 36.2% | -0.27 | 7.10 | 5.85 | 8.35 | — |
| — | 31.25 | 41.90 | 36.58 | +0.71 | 36.1% | 1157.5 | 36.1% | -0.29 | 7.38 | 4.45 | 10.30 | — |
| — | 27.85 | 38.85 | 33.35 | +0.69 | 36.0% | 1160 | 36.0% | -0.31 | 7.53 | 6.55 | 8.50 | — |
| — | 25.75 | 39.55 | 32.65 | +0.68 | 35.9% | 1162.5 | 35.9% | -0.33 | 8.45 | 7.15 | 9.75 | — |
| — | 24.15 | 34.85 | 29.50 | +0.66 | 35.9% | 1165 | 35.9% | -0.34 | 9.20 | 8.40 | 10.00 | — |
| — | 21.95 | 31.30 | 26.62 | +0.62 | 35.7% | 1170 | 35.7% | -0.38 | 10.45 | 8.35 | 12.55 | — |
| — | 21.25 | 28.30 | 24.77 | +0.58 | 35.6% | 1175 | 35.6% | -0.42 | 12.57 | 11.15 | 14.00 | — |
| — | 18.55 | 24.85 | 21.70 | +0.54 | 35.5% | 1180 | 35.5% | -0.46 | 14.95 | 13.85 | 16.05 | — |
| — | 16.60 | 20.30 | 18.45 | +0.51 | 35.5% | 1185 | 35.5% | -0.50 | 18.20 | 16.30 | 20.10 | — |
| — | 12.80 | 18.60 | 15.70 | +0.47 | 35.5% | 1190 | 35.5% | -0.54 | 19.05 | 15.60 | 22.50 | — |
| — | 10.80 | 15.00 | 12.90 | +0.43 | 35.5% | 1195 | 35.5% | -0.57 | 23.02 | 14.95 | 31.10 | — |
| — | 11.50 | 13.25 | 12.38 | +0.39 | 35.5% | 1200 | 35.5% | -0.61 | 25.60 | 21.80 | 29.40 | — |
| — | 6.85 | 12.05 | 9.45 | +0.35 | 35.6% | 1205 | 35.6% | -0.65 | 31.55 | 25.10 | 38.00 | — |
| — | 7.45 | 10.05 | 8.75 | +0.32 | 35.7% | 1210 | 35.7% | -0.68 | 32.38 | 25.60 | 39.15 | — |
| — | 5.90 | 8.80 | 7.35 | +0.29 | 35.8% | 1215 | 35.8% | -0.72 | 37.23 | 28.70 | 45.75 | — |
| — | 5.75 | 7.00 | 6.38 | +0.26 | 35.9% | 1220 | 35.9% | -0.75 | 41.02 | 32.60 | 49.45 | — |
| — | 4.75 | 5.95 | 5.35 | +0.23 | 36.1% | 1225 | 36.1% | -0.78 | 43.73 | 36.65 | 50.80 | — |
| — | 3.90 | 4.50 | 4.20 | +0.20 | 36.3% | 1230 | 36.3% | -0.80 | 49.17 | 40.90 | 57.45 | — |
| — | 3.00 | 4.75 | 3.88 | +0.18 | 36.5% | 1235 | 36.5% | -0.83 | 53.55 | 45.20 | 61.90 | — |
| — | 2.10 | 3.70 | 2.90 | +0.15 | 36.7% | 1240 | 36.7% | -0.85 | 57.83 | 49.65 | 66.00 | — |
| — | 1.97 | 2.70 | 2.33 | +0.13 | 37.0% | 1245 | 37.0% | -0.87 | 62.02 | 54.05 | 70.00 | — |
| — | 1.70 | 2.32 | 2.01 | +0.12 | 37.3% | 1250 | 37.3% | -0.89 | 66.88 | 59.15 | 74.60 | — |
| — | 1.28 | 1.66 | 1.47 | +0.10 | 37.6% | 1255 | 37.6% | -0.91 | 71.38 | 64.00 | 78.75 | — |
| — | 0.98 | 1.44 | 1.21 | +0.09 | 37.9% | 1260 | 37.9% | -0.92 | 76.12 | 68.75 | 83.50 | — |
| — | 0.59 | 1.50 | 1.04 | — | — | 1265 | — | — | 80.95 | 73.60 | 88.30 | — |
| — | 0.50 | 1.16 | 0.83 | +0.06 | 38.6% | 1270 | 38.6% | -0.95 | 85.78 | 78.45 | 93.10 | — |
| — | 0.40 | 1.06 | 0.73 | +0.05 | 38.9% | 1275 | 38.9% | -0.95 | 90.78 | 83.30 | 98.25 | — |
| — | 0.40 | 0.80 | 0.60 | +0.05 | 39.4% | 1280 | 39.4% | -0.96 | 95.67 | 88.20 | 103.15 | — |
| — | 0.06 | 0.54 | 0.30 | +0.03 | 40.2% | 1290 | 40.2% | -0.98 | 105.58 | 98.10 | 113.05 | — |
| — | 0.25 | 0.38 | 0.32 | +0.02 | 41.2% | 1300 | 41.2% | -0.99 | 115.55 | 108.10 | 123.00 | — |
| — | — | 1.00 | — | +0.02 | 42.3% | 1310 | 42.3% | -0.99 | 125.55 | 118.10 | 133.00 | — |
| — | — | 0.92 | — | +0.01 | 43.5% | 1320 | 43.5% | -1.00 | 135.55 | 128.10 | 143.00 | — |
| — | — | 1.25 | — | +0.01 | 45.4% | 1335 | 45.4% | -1.00 | 150.55 | 143.10 | 158.00 | — |
| — | — | 2.00 | — | +0.01 | 46.7% | 1345 | 46.7% | -1.00 | 160.55 | 153.10 | 168.00 | — |
| — | — | 0.65 | — | +0.01 | 48.8% | 1360 | 48.8% | -1.00 | 175.55 | 168.10 | 183.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 51.8% | 1380 | 51.8% | -1.00 | 197.03 | 191.05 | 203.00 | — |
| — | — | 10.05 | — | +0.00 | 55.0% | 1400 | 55.0% | -1.00 | 215.55 | 208.10 | 223.00 | — |
| — | — | 0.43 | — | +0.00 | 58.2% | 1420 | 58.2% | -1.00 | 235.53 | 228.05 | 243.00 | — |
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.