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 | 243.75 | 236.25 | +1.00 | 44.6% | 950 | 44.6% | -0.00 | — | — | 0.46 | — |
| — | 208.75 | 223.85 | 216.30 | +0.99 | 42.6% | 970 | 42.6% | -0.01 | — | — | 10.10 | — |
| — | 193.80 | 208.90 | 201.35 | +0.99 | 41.3% | 985 | 41.3% | -0.01 | — | — | 10.15 | — |
| — | 174.55 | 189.05 | 181.80 | +0.99 | 39.8% | 1005 | 39.8% | -0.01 | — | — | 9.40 | — |
| — | 162.15 | 174.20 | 168.18 | +0.98 | 38.7% | 1020 | 38.7% | -0.02 | — | — | 10.40 | — |
| — | 147.30 | 159.45 | 153.38 | +0.98 | 37.6% | 1035 | 37.6% | -0.02 | — | — | 7.90 | — |
| — | 131.15 | 146.00 | 138.57 | +0.96 | 36.3% | 1050 | 36.3% | -0.04 | 0.82 | 0.23 | 1.42 | — |
| — | 117.00 | 131.05 | 124.03 | +0.95 | 35.1% | 1065 | 35.1% | -0.05 | 1.36 | 0.75 | 1.98 | — |
| — | 101.70 | 116.00 | 108.85 | +0.93 | 34.0% | 1080 | 34.0% | -0.07 | 2.12 | 1.04 | 3.20 | — |
| — | 91.65 | 108.55 | 100.10 | +0.91 | 33.4% | 1090 | 33.4% | -0.09 | 2.81 | 1.98 | 3.65 | — |
| — | 83.15 | 97.50 | 90.33 | +0.88 | 32.9% | 1100 | 32.9% | -0.12 | 3.38 | 2.70 | 4.05 | — |
| — | 72.55 | 89.25 | 80.90 | +0.86 | 32.4% | 1110 | 32.4% | -0.14 | 4.21 | 1.96 | 6.45 | — |
| — | 67.90 | 80.40 | 74.15 | +0.83 | 32.1% | 1120 | 32.1% | -0.18 | 5.70 | 3.65 | 7.75 | — |
| — | 56.00 | 72.10 | 64.05 | +0.79 | 31.8% | 1130 | 31.8% | -0.21 | 8.20 | 4.80 | 11.60 | — |
| — | 53.30 | 68.15 | 60.73 | +0.77 | 31.7% | 1135 | 31.7% | -0.23 | 8.72 | 5.60 | 11.85 | — |
| — | 52.15 | 66.20 | 59.17 | +0.76 | 31.6% | 1137.5 | 31.6% | -0.24 | 7.75 | 5.50 | 10.00 | — |
| — | 50.40 | 64.25 | 57.33 | +0.75 | 31.6% | 1140 | 31.6% | -0.25 | 10.38 | 7.50 | 13.25 | — |
| — | 48.55 | 59.05 | 53.80 | +0.74 | 31.6% | 1142.5 | 31.6% | -0.27 | 11.18 | 5.75 | 16.60 | — |
| — | 47.50 | 59.60 | 53.55 | +0.72 | 31.5% | 1145 | 31.5% | -0.28 | 10.32 | 5.80 | 14.85 | — |
| — | 43.50 | 58.85 | 51.17 | +0.71 | 31.5% | 1147.5 | 31.5% | -0.29 | 11.78 | 6.40 | 17.15 | — |
| — | 43.70 | 54.75 | 49.23 | +0.70 | 31.5% | 1150 | 31.5% | -0.30 | 14.60 | 10.00 | 19.20 | — |
| — | 41.00 | 55.30 | 48.15 | +0.69 | 31.5% | 1152.5 | 31.5% | -0.31 | 11.93 | 7.80 | 16.05 | — |
| — | 39.95 | 52.40 | 46.17 | +0.68 | 31.4% | 1155 | 31.4% | -0.32 | 13.30 | 8.30 | 18.30 | — |
| — | 40.40 | 50.35 | 45.38 | +0.66 | 31.4% | 1157.5 | 31.4% | -0.34 | 15.35 | 9.55 | 21.15 | — |
| — | 35.05 | 50.20 | 42.62 | +0.65 | 31.4% | 1160 | 31.4% | -0.35 | 15.22 | 10.35 | 20.10 | — |
| — | 34.35 | 48.60 | 41.48 | +0.64 | 31.4% | 1162.5 | 31.4% | -0.36 | 16.50 | 11.20 | 21.80 | — |
| — | 32.50 | 47.05 | 39.77 | +0.62 | 31.4% | 1165 | 31.4% | -0.38 | 17.80 | 10.20 | 25.40 | — |
| — | 28.15 | 44.05 | 36.10 | +0.60 | 31.4% | 1170 | 31.4% | -0.40 | 18.05 | 13.55 | 22.55 | — |
| — | 26.95 | 41.25 | 34.10 | +0.57 | 31.4% | 1175 | 31.4% | -0.43 | 20.48 | 16.10 | 24.85 | — |
| — | 23.80 | 36.45 | 30.12 | +0.54 | 31.5% | 1180 | 31.5% | -0.46 | 21.55 | 17.30 | 25.80 | — |
| — | 23.50 | 32.70 | 28.10 | +0.52 | 31.5% | 1185 | 31.5% | -0.49 | 27.15 | 21.80 | 32.50 | — |
| — | 22.20 | 31.35 | 26.77 | +0.49 | 31.5% | 1190 | — | — | 28.52 | 20.75 | 36.30 | — |
| — | 19.75 | 29.00 | 24.38 | +0.46 | 31.6% | 1195 | — | — | 32.17 | 24.95 | 39.40 | — |
| — | 19.50 | 24.85 | 22.18 | — | — | 1200 | — | — | 33.50 | 26.55 | 40.45 | — |
| — | 15.40 | 22.95 | 19.18 | — | — | 1205 | — | — | 36.62 | 29.55 | 43.70 | — |
| — | 12.30 | 21.80 | 17.05 | — | — | 1210 | 31.6% | -0.62 | 39.83 | 32.75 | 46.90 | — |
| — | 11.40 | 21.00 | 16.20 | +0.35 | 31.7% | 1215 | 31.7% | -0.65 | 43.60 | 35.20 | 52.00 | — |
| — | 10.00 | 19.50 | 14.75 | +0.33 | 31.7% | 1220 | 31.7% | -0.68 | 46.75 | 38.65 | 54.85 | — |
| — | 8.60 | 18.55 | 13.57 | +0.31 | 31.7% | 1225 | 31.7% | -0.70 | 50.92 | 42.20 | 59.65 | — |
| — | 10.00 | 14.75 | 12.38 | +0.28 | 31.8% | 1230 | 31.8% | -0.72 | 53.70 | 46.45 | 60.95 | — |
| — | 5.30 | 11.80 | 8.55 | +0.26 | 31.8% | 1235 | 31.8% | -0.75 | 57.30 | 50.00 | 64.60 | — |
| — | 4.60 | 12.05 | 8.32 | +0.24 | 31.9% | 1240 | 31.9% | -0.77 | 62.42 | 54.25 | 70.60 | — |
| — | 3.60 | 11.25 | 7.42 | +0.22 | 32.0% | 1245 | 32.0% | -0.79 | 66.65 | 58.45 | 74.85 | — |
| — | 3.00 | 8.20 | 5.60 | +0.20 | 32.1% | 1250 | 32.1% | -0.81 | 70.75 | 62.35 | 79.15 | — |
| — | 2.80 | 10.00 | 6.40 | +0.18 | 32.2% | 1255 | 32.2% | -0.82 | 74.70 | 66.40 | 83.00 | — |
| — | 1.35 | 9.00 | 5.17 | +0.17 | 32.3% | 1260 | 32.3% | -0.84 | 79.25 | 71.20 | 87.30 | — |
| — | 1.81 | 12.40 | 7.11 | +0.15 | 32.5% | 1265 | 32.5% | -0.85 | 83.80 | 75.60 | 92.00 | — |
| — | 1.80 | 8.10 | 4.95 | +0.14 | 32.7% | 1270 | 32.7% | -0.87 | 88.05 | 80.10 | 96.00 | — |
| — | 3.00 | 6.60 | 4.80 | +0.13 | 32.9% | 1275 | 32.9% | -0.88 | 92.95 | 84.65 | 101.25 | — |
| — | 1.15 | 8.45 | 4.80 | +0.12 | 33.1% | 1280 | 33.1% | -0.90 | 97.70 | 89.80 | 105.60 | — |
| — | 0.83 | 3.00 | 1.92 | +0.09 | 33.6% | 1290 | 33.6% | -0.92 | 107.10 | 99.20 | 115.00 | — |
| — | 1.29 | 2.35 | 1.82 | +0.08 | 34.1% | 1300 | 34.1% | -0.93 | 116.40 | 108.80 | 124.00 | — |
| — | 0.42 | 2.16 | 1.29 | +0.06 | 34.7% | 1310 | 34.7% | -0.95 | 126.25 | 118.50 | 134.00 | — |
| — | 0.14 | 2.01 | 1.07 | +0.05 | 35.3% | 1320 | 35.3% | -0.96 | 136.15 | 128.30 | 144.00 | 3 |
| — | — | 10.85 | — | +0.04 | 36.4% | 1335 | 36.4% | -0.98 | 150.60 | 143.15 | 158.05 | — |
| — | 0.04 | 1.39 | 0.71 | +0.03 | 37.2% | 1345 | 37.2% | -0.98 | 160.47 | 152.90 | 168.05 | — |
| — | 0.01 | 0.73 | 0.37 | +0.02 | 38.4% | 1360 | 38.4% | -0.99 | 175.45 | 167.90 | 183.00 | — |
| — | 0.01 | 1.23 | 0.62 | +0.02 | 40.1% | 1380 | 40.1% | -1.00 | 195.55 | 188.10 | 203.00 | — |
| — | — | 1.01 | — | +0.01 | 41.9% | 1400 | 41.9% | -1.00 | 215.55 | 208.10 | 223.00 | — |
| — | 0.10 | 1.50 | 0.80 | +0.01 | 43.8% | 1420 | 43.8% | -1.00 | 235.55 | 228.10 | 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.