Spot 1042.93
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 198.35 | 212.30 | 205.32 | +0.99 | 88.7% | 840 | 88.7% | -0.01 | 0.27 | 0.24 | 0.29 | — |
| — | 183.40 | 195.50 | 189.45 | +0.99 | 83.9% | 855 | 83.9% | -0.01 | 0.32 | 0.30 | 0.33 | — |
| — | 170.65 | 181.70 | 176.18 | +0.99 | 79.4% | 870 | 79.4% | -0.01 | 0.37 | 0.32 | 0.42 | — |
| — | 154.55 | 163.65 | 159.10 | +0.98 | 75.3% | 885 | 75.3% | -0.02 | 0.49 | 0.46 | 0.53 | — |
| — | 141.50 | 146.75 | 144.12 | — | — | 900 | 71.8% | -0.02 | 0.68 | 0.65 | 0.71 | — |
| — | 125.00 | 137.10 | 131.05 | — | — | 915 | — | — | 0.95 | 0.90 | 1.00 | — |
| — | 117.65 | 122.80 | 120.22 | — | — | 925 | 67.2% | -0.04 | 1.22 | 1.16 | 1.28 | — |
| — | 102.65 | 110.10 | 106.38 | — | — | 940 | 64.7% | -0.06 | 1.76 | 1.70 | 1.83 | — |
| — | 94.15 | 97.80 | 95.97 | — | — | 950 | — | — | 2.31 | 2.24 | 2.39 | — |
| — | 84.05 | 89.20 | 86.62 | — | — | 960 | — | — | 3.05 | 2.95 | 3.15 | — |
| — | 76.20 | 79.70 | 77.95 | — | — | 970 | — | — | 4.00 | 3.85 | 4.15 | — |
| — | 68.00 | 70.00 | 69.00 | — | — | 980 | — | — | 5.28 | 5.10 | 5.45 | — |
| — | 62.80 | 66.65 | 64.72 | +0.83 | 59.4% | 985 | — | — | 6.08 | 5.90 | 6.25 | — |
| — | 58.80 | 61.80 | 60.30 | +0.81 | 59.3% | 990 | — | — | 6.97 | 6.80 | 7.15 | — |
| — | 54.30 | 58.95 | 56.62 | +0.79 | 59.1% | 995 | — | — | 7.97 | 7.80 | 8.15 | — |
| — | 52.05 | 54.55 | 53.30 | +0.76 | 58.9% | 1000 | — | — | 9.05 | 8.85 | 9.25 | — |
| — | 46.10 | 52.00 | 49.05 | — | — | 1005 | — | — | 10.25 | 9.95 | 10.55 | — |
| — | 44.90 | 46.65 | 45.77 | — | — | 1010 | — | — | 11.72 | 11.40 | 12.05 | — |
| — | 41.40 | 43.00 | 42.20 | — | — | 1015 | 58.3% | -0.32 | 13.25 | 12.95 | 13.55 | — |
| — | 39.40 | 41.55 | 40.48 | — | — | 1017.5 | — | — | 14.53 | 13.60 | 15.45 | — |
| — | 38.15 | 41.45 | 39.80 | — | — | 1020 | — | — | 14.82 | 14.45 | 15.20 | — |
| — | 35.80 | 37.40 | 36.60 | — | — | 1022.5 | — | — | 16.27 | 15.50 | 17.05 | — |
| — | 35.10 | 37.30 | 36.20 | — | — | 1025 | 58.1% | -0.37 | 16.70 | 16.30 | 17.10 | — |
| — | 32.60 | 36.85 | 34.73 | +0.61 | 58.0% | 1027.5 | 58.0% | -0.39 | 17.85 | 17.20 | 18.50 | — |
| — | 32.30 | 34.40 | 33.35 | +0.60 | 58.0% | 1030 | 58.0% | -0.40 | 18.73 | 18.45 | 19.00 | — |
| — | 30.70 | 33.90 | 32.30 | +0.58 | 57.8% | 1032.5 | 57.8% | -0.42 | 20.35 | 19.55 | 21.15 | — |
| — | 29.35 | 30.15 | 29.75 | +0.56 | 57.7% | 1035 | 57.7% | -0.44 | 21.10 | 20.75 | 21.45 | — |
| — | 25.55 | 29.05 | 27.30 | +0.55 | 57.7% | 1037.5 | 57.7% | -0.45 | 22.18 | 21.80 | 22.55 | — |
| — | 26.85 | 28.70 | 27.77 | +0.53 | 57.8% | 1040 | 57.8% | -0.47 | 23.62 | 23.20 | 24.05 | — |
| — | 24.50 | 25.75 | 25.12 | +0.50 | 58.1% | 1045 | 58.1% | -0.50 | 25.82 | 25.30 | 26.35 | — |
| — | 22.50 | 22.80 | 22.65 | +0.47 | 58.3% | 1050 | 58.3% | -0.53 | 28.55 | 28.00 | 29.10 | — |
| — | 19.75 | 21.50 | 20.62 | +0.44 | 58.5% | 1055 | 58.5% | -0.56 | 32.00 | 30.75 | 33.25 | — |
| — | 18.00 | 19.10 | 18.55 | +0.41 | 58.4% | 1060 | 58.4% | -0.59 | 34.38 | 33.75 | 35.00 | — |
| — | 16.20 | 19.10 | 17.65 | +0.38 | 58.6% | 1065 | 58.6% | -0.62 | 37.75 | 36.90 | 38.60 | — |
| — | 14.85 | 18.00 | 16.43 | +0.35 | 58.9% | 1070 | 58.9% | -0.65 | 41.70 | 40.10 | 43.30 | — |
| — | 13.05 | 13.50 | 13.28 | +0.33 | 59.0% | 1075 | 59.0% | -0.67 | 44.95 | 43.70 | 46.20 | — |
| — | 11.45 | 12.50 | 11.97 | +0.30 | 59.0% | 1080 | 59.0% | -0.70 | 48.88 | 47.20 | 50.55 | — |
| — | 10.40 | 13.00 | 11.70 | +0.28 | 59.1% | 1085 | 59.1% | -0.73 | 52.15 | 51.00 | 53.30 | — |
| — | 9.25 | 11.00 | 10.12 | +0.25 | 59.3% | 1090 | 59.3% | -0.75 | 56.55 | 54.75 | 58.35 | — |
| — | 8.25 | 8.75 | 8.50 | +0.23 | 59.5% | 1095 | 59.5% | -0.77 | 60.42 | 58.60 | 62.25 | — |
| — | 7.40 | 7.70 | 7.55 | +0.21 | 59.8% | 1100 | 59.8% | -0.79 | 64.03 | 62.70 | 65.35 | — |
| — | 6.55 | 6.95 | 6.75 | +0.20 | 60.0% | 1105 | 60.0% | -0.80 | 68.62 | 66.60 | 70.65 | — |
| — | 5.80 | 6.05 | 5.92 | +0.17 | 60.3% | 1110 | 60.3% | -0.83 | 72.75 | 70.90 | 74.60 | — |
| — | 5.15 | 5.45 | 5.30 | +0.16 | 60.7% | 1115 | 60.7% | -0.84 | 77.20 | 75.30 | 79.10 | — |
| — | 4.55 | 4.85 | 4.70 | +0.14 | 61.1% | 1120 | 61.1% | -0.86 | 79.83 | 76.40 | 83.25 | — |
| — | 4.00 | 4.30 | 4.15 | +0.13 | 61.5% | 1125 | 61.5% | -0.87 | 84.28 | 80.85 | 87.70 | — |
| — | 3.55 | 3.80 | 3.67 | +0.12 | 61.9% | 1130 | 61.9% | -0.89 | 88.80 | 85.40 | 92.20 | — |
| — | 3.10 | 3.40 | 3.25 | +0.11 | 62.2% | 1135 | 62.2% | -0.90 | 93.38 | 90.00 | 96.75 | — |
| — | 2.79 | 3.05 | 2.92 | +0.09 | 62.6% | 1140 | 62.6% | -0.91 | 98.75 | 94.65 | 102.85 | — |
| — | 2.45 | 2.65 | 2.55 | +0.09 | 63.0% | 1145 | 63.0% | -0.92 | 102.70 | 99.30 | 106.10 | — |
| — | 2.21 | 2.39 | 2.30 | +0.08 | 63.4% | 1150 | 63.4% | -0.93 | 107.35 | 103.30 | 111.40 | — |
| — | 1.74 | 1.89 | 1.81 | +0.06 | 64.1% | 1160 | 64.1% | -0.94 | 117.28 | 112.85 | 121.70 | — |
| — | 1.53 | 1.69 | 1.61 | +0.06 | 64.5% | 1165 | 64.5% | -0.95 | 122.10 | 117.65 | 126.55 | — |
| — | 1.22 | 1.34 | 1.28 | +0.05 | 65.4% | 1175 | 65.4% | -0.96 | 131.62 | 125.10 | 138.15 | — |
| — | 0.94 | 1.10 | 1.02 | +0.04 | 66.3% | 1185 | 66.3% | -0.97 | 141.10 | 134.90 | 147.30 | — |
| — | 0.76 | 0.89 | 0.82 | +0.03 | 67.3% | 1195 | 67.3% | -0.97 | 151.35 | 144.70 | 158.00 | — |
| — | 0.64 | 0.74 | 0.69 | +0.02 | 68.5% | 1205 | 68.5% | -0.98 | 161.18 | 154.55 | 167.80 | — |
| — | 0.45 | 0.58 | 0.52 | +0.02 | 70.4% | 1220 | 70.4% | -0.98 | 175.68 | 168.70 | 182.65 | — |
| — | 0.40 | 0.49 | 0.45 | +0.02 | 71.7% | 1230 | 71.7% | -0.99 | 185.95 | 179.40 | 192.50 | — |
| — | 0.34 | 0.42 | 0.38 | +0.01 | 73.2% | 1240 | 73.2% | -0.99 | 195.95 | 189.35 | 202.55 | — |
| — | 0.26 | 0.35 | 0.30 | +0.01 | 75.4% | 1255 | 75.4% | -0.99 | 210.47 | 203.60 | 217.35 | — |
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.