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 | |
| — | 234.10 | 248.70 | 241.40 | +0.96 | 43.9% | 950 | 43.9% | -0.04 | 3.11 | 1.27 | 4.95 | — |
| — | 217.50 | 229.65 | 223.57 | +0.95 | 43.6% | 970 | 43.6% | -0.05 | 4.48 | 2.46 | 6.50 | — |
| — | 201.55 | 215.65 | 208.60 | +0.94 | 43.4% | 985 | 43.4% | -0.06 | 5.50 | 3.50 | 7.50 | — |
| — | 184.65 | 197.35 | 191.00 | +0.92 | 43.0% | 1005 | 43.0% | -0.08 | 6.15 | 4.15 | 8.15 | — |
| — | 168.05 | 184.40 | 176.22 | +0.90 | 42.8% | 1020 | 42.8% | -0.10 | 7.78 | 6.30 | 9.25 | — |
| — | 157.90 | 171.30 | 164.60 | +0.88 | 42.6% | 1035 | 42.6% | -0.12 | 9.75 | 6.25 | 13.25 | — |
| — | 145.70 | 158.55 | 152.12 | +0.85 | 42.4% | 1050 | 42.4% | -0.15 | 12.45 | 9.95 | 14.95 | — |
| — | 134.60 | 146.10 | 140.35 | +0.83 | 42.2% | 1065 | 42.2% | -0.17 | 14.97 | 12.45 | 17.50 | — |
| — | 118.50 | 134.25 | 126.38 | +0.80 | 42.0% | 1080 | 42.0% | -0.20 | 18.23 | 14.75 | 21.70 | — |
| — | 113.80 | 126.60 | 120.20 | +0.78 | 41.9% | 1090 | 41.9% | -0.22 | 19.23 | 15.30 | 23.15 | — |
| — | 104.95 | 119.15 | 112.05 | +0.75 | 41.8% | 1100 | 41.8% | -0.25 | 21.65 | 19.55 | 23.75 | — |
| — | 101.20 | 112.05 | 106.62 | +0.73 | 41.7% | 1110 | 41.7% | -0.27 | 24.70 | 20.55 | 28.85 | — |
| — | 92.10 | 102.25 | 97.17 | +0.71 | 41.6% | 1120 | 41.6% | -0.30 | 29.18 | 24.50 | 33.85 | — |
| — | 86.80 | 95.75 | 91.28 | +0.68 | 41.5% | 1130 | 41.5% | -0.32 | 31.82 | 26.15 | 37.50 | — |
| — | 85.35 | 95.40 | 90.38 | +0.67 | 41.4% | 1135 | 41.4% | -0.33 | 33.85 | 29.60 | 38.10 | — |
| — | 78.90 | 92.30 | 85.60 | +0.65 | 41.4% | 1140 | 41.4% | -0.35 | 35.33 | 31.20 | 39.45 | — |
| — | 75.60 | 88.45 | 82.03 | +0.64 | 41.4% | 1145 | 41.4% | -0.36 | 36.70 | 32.55 | 40.85 | — |
| — | 73.75 | 85.30 | 79.53 | +0.63 | 41.3% | 1150 | 41.3% | -0.37 | 37.90 | 33.75 | 42.05 | — |
| — | 69.65 | 83.50 | 76.58 | +0.62 | 41.3% | 1155 | 41.3% | -0.39 | 41.33 | 35.80 | 46.85 | — |
| — | 66.30 | 80.70 | 73.50 | +0.60 | 41.3% | 1160 | 41.3% | -0.40 | 42.23 | 38.40 | 46.05 | — |
| — | 63.35 | 77.80 | 70.58 | +0.59 | 41.2% | 1165 | 41.2% | -0.41 | 45.80 | 40.70 | 50.90 | — |
| — | 60.90 | 75.30 | 68.10 | +0.58 | 41.2% | 1170 | 41.2% | -0.43 | 46.98 | 42.05 | 51.90 | — |
| — | 59.05 | 72.70 | 65.88 | +0.56 | 41.2% | 1175 | 41.2% | -0.44 | 49.70 | 45.15 | 54.25 | — |
| — | 54.50 | 68.55 | 61.52 | +0.55 | 41.1% | 1180 | 41.1% | -0.45 | 53.30 | 46.95 | 59.65 | — |
| — | 55.05 | 67.70 | 61.38 | +0.54 | 41.1% | 1185 | 41.1% | -0.47 | 52.85 | 47.60 | 58.10 | — |
| — | 56.00 | 64.95 | 60.48 | +0.52 | 41.0% | 1190 | 41.0% | -0.48 | 56.60 | 50.05 | 63.15 | — |
| — | 52.95 | 60.00 | 56.48 | +0.51 | 41.0% | 1195 | 41.0% | -0.50 | 59.67 | 54.85 | 64.50 | — |
| — | 48.45 | 58.45 | 53.45 | +0.50 | 41.0% | 1200 | 41.0% | -0.51 | 62.00 | 57.35 | 66.65 | — |
| — | 42.50 | 58.50 | 50.50 | +0.48 | 40.9% | 1205 | 40.9% | -0.52 | 65.70 | 60.20 | 71.20 | — |
| — | 45.45 | 55.10 | 50.27 | +0.47 | 40.9% | 1210 | 40.9% | -0.54 | 69.47 | 62.45 | 76.50 | — |
| — | 40.85 | 52.40 | 46.62 | +0.46 | 40.9% | 1215 | 40.9% | -0.55 | 71.28 | 66.25 | 76.30 | — |
| — | 38.60 | 50.40 | 44.50 | +0.44 | 40.8% | 1220 | 40.8% | -0.56 | 72.35 | 66.30 | 78.40 | — |
| — | 37.70 | 48.80 | 43.25 | +0.43 | 40.8% | 1225 | 40.8% | -0.58 | 77.00 | 69.35 | 84.65 | — |
| — | 36.05 | 41.60 | 38.83 | +0.41 | 40.8% | 1230 | 40.8% | -0.59 | 80.62 | 73.90 | 87.35 | — |
| — | 33.25 | 42.00 | 37.62 | +0.40 | 40.7% | 1235 | 40.7% | -0.60 | 82.05 | 75.60 | 88.50 | — |
| — | 34.15 | 39.15 | 36.65 | +0.39 | 40.7% | 1240 | 40.7% | -0.62 | 85.33 | 79.75 | 90.90 | — |
| — | 29.20 | 39.50 | 34.35 | +0.38 | 40.6% | 1245 | 40.6% | -0.63 | 88.42 | 83.10 | 93.75 | — |
| — | 25.10 | 39.90 | 32.50 | +0.37 | 40.6% | 1250 | 40.6% | -0.64 | 92.35 | 87.00 | 97.70 | — |
| — | 23.50 | 36.90 | 30.20 | +0.35 | 40.6% | 1255 | 40.6% | -0.65 | 97.80 | 92.20 | 103.40 | — |
| — | 26.25 | 35.00 | 30.62 | +0.34 | 40.5% | 1260 | 40.5% | -0.67 | 101.10 | 95.65 | 106.55 | — |
| — | 22.65 | 36.90 | 29.77 | +0.33 | 40.5% | 1265 | 40.5% | -0.68 | 103.60 | 96.80 | 110.40 | — |
| — | 23.05 | 32.80 | 27.93 | +0.32 | 40.4% | 1270 | — | — | 108.25 | 102.80 | 113.70 | — |
| — | 21.85 | 31.00 | 26.43 | +0.31 | 40.4% | 1275 | — | — | 112.03 | 106.45 | 117.60 | — |
| — | 20.25 | 29.30 | 24.77 | — | — | 1280 | — | — | 114.10 | 106.90 | 121.30 | — |
| — | 18.05 | 26.65 | 22.35 | — | — | 1290 | — | — | 123.38 | 117.75 | 129.00 | — |
| — | 18.35 | 21.05 | 19.70 | — | — | 1300 | — | — | 131.20 | 125.55 | 136.85 | — |
| — | 12.85 | 22.85 | 17.85 | — | — | 1310 | — | — | 136.97 | 130.40 | 143.55 | — |
| — | 11.45 | 21.70 | 16.57 | +0.21 | 40.0% | 1320 | 40.0% | -0.80 | 145.95 | 139.10 | 152.80 | — |
| — | 6.85 | 12.80 | 9.82 | +0.15 | 39.7% | 1360 | 39.7% | -0.87 | 181.50 | 173.25 | 189.75 | — |
| — | 7.05 | 10.35 | 8.70 | +0.12 | 39.6% | 1380 | 39.6% | -0.90 | 198.25 | 191.50 | 205.00 | — |
| — | 5.40 | 9.25 | 7.33 | +0.10 | 39.5% | 1400 | 39.5% | -0.92 | 216.80 | 210.65 | 222.95 | — |
| — | 2.86 | 6.90 | 4.88 | +0.08 | 39.4% | 1420 | 39.4% | -0.94 | 236.93 | 229.55 | 244.30 | — |
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.