Spot 1015.55
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 200.15 | 208.05 | 204.10 | +0.91 | 73.0% | 815 | 73.0% | -0.09 | 3.30 | 3.00 | 3.60 | — |
| — | 186.00 | 194.00 | 190.00 | +0.89 | 71.5% | 830 | 71.5% | -0.11 | 4.15 | 3.90 | 4.40 | — |
| — | 176.65 | 186.35 | 181.50 | +0.88 | 70.5% | 840 | 70.5% | -0.12 | 4.80 | 4.50 | 5.10 | — |
| — | 162.90 | 171.15 | 167.03 | +0.85 | 69.3% | 855 | 69.3% | -0.15 | 5.95 | 5.60 | 6.30 | — |
| — | 153.90 | 162.00 | 157.95 | +0.83 | 68.5% | 865 | 68.5% | -0.17 | 6.90 | 6.55 | 7.25 | — |
| — | 145.05 | 152.65 | 148.85 | +0.81 | 67.9% | 875 | 67.9% | -0.19 | 7.97 | 7.65 | 8.30 | — |
| — | 136.40 | 144.60 | 140.50 | +0.79 | 67.3% | 885 | 67.3% | -0.21 | 9.35 | 9.00 | 9.70 | 213 |
| 65 | 127.95 | 136.15 | 132.05 | +0.77 | 66.8% | 895 | 66.8% | -0.23 | 10.75 | 10.25 | 11.25 | — |
| — | 120.95 | 128.00 | 124.47 | +0.75 | 66.3% | 905 | 66.3% | -0.26 | 12.53 | 12.10 | 12.95 | — |
| — | 111.90 | 118.55 | 115.22 | +0.72 | 65.9% | 915 | 65.9% | -0.28 | 14.47 | 13.95 | 15.00 | — |
| — | 106.90 | 110.00 | 108.45 | +0.69 | 65.6% | 925 | 65.6% | -0.31 | 16.68 | 16.15 | 17.20 | — |
| — | 102.35 | 107.05 | 104.70 | +0.68 | 65.5% | 930 | 65.5% | -0.33 | 17.90 | 17.35 | 18.45 | — |
| — | 95.50 | 100.35 | 97.92 | +0.65 | 65.2% | 940 | 65.2% | -0.36 | 20.60 | 20.05 | 21.15 | — |
| — | 90.00 | 96.45 | 93.22 | +0.63 | 65.1% | 945 | 65.1% | -0.37 | 22.02 | 21.45 | 22.60 | — |
| — | 87.00 | 92.45 | 89.72 | +0.62 | 65.1% | 950 | 65.1% | -0.38 | 22.95 | 21.55 | 24.35 | — |
| — | 84.60 | 92.45 | 88.53 | +0.61 | 65.0% | 952.5 | 65.0% | -0.39 | 24.77 | 23.55 | 26.00 | — |
| — | 83.15 | 90.30 | 86.72 | +0.60 | 65.0% | 955 | 65.0% | -0.40 | 25.15 | 24.20 | 26.10 | — |
| — | 81.45 | 88.20 | 84.83 | +0.59 | 65.0% | 957.5 | 65.0% | -0.41 | 26.70 | 24.45 | 28.95 | — |
| — | 79.70 | 84.50 | 82.10 | +0.59 | 64.9% | 960 | 64.9% | -0.41 | 27.82 | 25.85 | 29.80 | — |
| — | 79.00 | 83.90 | 81.45 | +0.57 | 64.9% | 965 | 64.9% | -0.43 | 28.38 | 27.00 | 29.75 | — |
| — | 73.60 | 80.00 | 76.80 | +0.55 | 64.9% | 970 | 64.9% | -0.45 | 29.55 | 27.90 | 31.20 | — |
| — | 72.15 | 75.00 | 73.58 | +0.54 | 64.8% | 975 | 64.8% | -0.46 | 32.42 | 29.70 | 35.15 | — |
| — | 70.15 | 72.00 | 71.08 | +0.52 | 64.8% | 980 | 64.8% | -0.48 | 34.30 | 32.90 | 35.70 | — |
| — | 67.30 | 71.10 | 69.20 | +0.51 | 64.8% | 985 | 64.8% | -0.49 | 37.12 | 35.30 | 38.95 | — |
| — | 64.00 | 66.05 | 65.03 | +0.49 | 64.8% | 990 | 64.8% | -0.51 | 38.80 | 37.65 | 39.95 | — |
| — | 61.75 | 65.85 | 63.80 | +0.48 | 64.9% | 995 | 64.9% | -0.52 | 41.02 | 38.85 | 43.20 | — |
| — | 58.55 | 61.00 | 59.77 | +0.46 | 64.9% | 1000 | 64.9% | -0.54 | 43.92 | 41.50 | 46.35 | — |
| — | 56.90 | 60.00 | 58.45 | +0.45 | 64.9% | 1005 | 64.9% | -0.55 | 46.20 | 43.30 | 49.10 | — |
| — | 53.85 | 57.75 | 55.80 | +0.43 | 65.0% | 1010 | 65.0% | -0.57 | 48.02 | 47.00 | 49.05 | — |
| — | 51.85 | 53.75 | 52.80 | +0.42 | 65.0% | 1015 | 65.0% | -0.58 | 51.00 | 50.00 | 52.00 | — |
| — | 49.80 | 51.70 | 50.75 | +0.41 | 65.1% | 1020 | 65.1% | -0.59 | 52.88 | 51.30 | 54.45 | — |
| — | 47.30 | 49.10 | 48.20 | +0.39 | 65.1% | 1025 | 65.1% | -0.61 | 56.85 | 54.95 | 58.75 | — |
| — | 45.05 | 46.95 | 46.00 | +0.38 | 65.2% | 1030 | 65.2% | -0.62 | 59.00 | 55.75 | 62.25 | — |
| — | 42.50 | 46.00 | 44.25 | +0.37 | 65.3% | 1035 | 65.3% | -0.64 | 62.55 | 59.30 | 65.80 | — |
| — | 41.20 | 42.50 | 41.85 | +0.35 | 65.3% | 1040 | 65.3% | -0.65 | 65.20 | 61.45 | 68.95 | — |
| — | 37.05 | 42.40 | 39.73 | +0.34 | 65.4% | 1045 | 65.4% | -0.66 | 68.75 | 65.45 | 72.05 | — |
| — | 37.50 | 38.85 | 38.17 | +0.33 | 65.5% | 1050 | 65.5% | -0.68 | 72.10 | 69.05 | 75.15 | — |
| — | 35.55 | 37.30 | 36.42 | +0.31 | 65.6% | 1055 | 65.6% | -0.69 | 75.47 | 72.65 | 78.30 | — |
| — | 33.00 | 35.65 | 34.33 | +0.30 | 65.7% | 1060 | 65.7% | -0.70 | 78.03 | 74.50 | 81.55 | — |
| — | 32.20 | 33.85 | 33.02 | +0.29 | 65.8% | 1065 | 65.8% | -0.71 | 81.67 | 78.35 | 85.00 | — |
| — | 30.00 | 32.50 | 31.25 | +0.28 | 65.9% | 1070 | 65.9% | -0.72 | 84.97 | 81.55 | 88.40 | — |
| — | 28.90 | 32.60 | 30.75 | +0.27 | 66.0% | 1075 | 66.0% | -0.74 | 88.80 | 85.65 | 91.95 | — |
| — | 27.05 | 30.15 | 28.60 | +0.26 | 66.0% | 1080 | — | — | 92.00 | 88.65 | 95.35 | — |
| — | 25.50 | 27.85 | 26.68 | — | — | 1085 | — | — | 95.22 | 91.35 | 99.10 | — |
| — | 23.45 | 25.30 | 24.38 | — | — | 1095 | 66.3% | -0.78 | 102.50 | 98.60 | 106.40 | — |
| — | 21.30 | 22.55 | 21.93 | +0.21 | 66.5% | 1105 | 66.5% | -0.79 | 110.97 | 106.80 | 115.15 | — |
| — | 17.25 | 21.50 | 19.38 | +0.19 | 66.7% | 1115 | 66.7% | -0.81 | 118.72 | 114.65 | 122.80 | — |
| — | 17.30 | 18.85 | 18.07 | +0.17 | 67.0% | 1125 | 67.0% | -0.83 | 126.80 | 122.65 | 130.95 | — |
| — | 15.60 | 16.40 | 16.00 | +0.16 | 67.2% | 1135 | 67.2% | -0.84 | 134.25 | 129.15 | 139.35 | — |
| — | — | — | — | — | — | 1145 | — | — | — | — | — | — |
| — | 11.80 | 12.55 | 12.18 | +0.13 | 67.8% | 1160 | 67.8% | -0.87 | 156.60 | 152.15 | 161.05 | — |
| — | 10.50 | 11.40 | 10.95 | +0.12 | 68.0% | 1170 | 68.0% | -0.88 | 164.85 | 160.00 | 169.70 | — |
| — | — | — | — | — | — | 1185 | — | — | — | — | — | — |
| — | 7.60 | 8.00 | 7.80 | +0.09 | 68.9% | 1200 | 68.9% | -0.92 | 192.80 | 188.70 | 196.90 | — |
| — | — | — | — | — | — | 1215 | — | — | — | — | — | — |
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.