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 | |
| — | 202.15 | 215.25 | 208.70 | +0.95 | 79.7% | 840 | 79.7% | -0.05 | 3.13 | 2.91 | 3.35 | — |
| — | 190.50 | 198.10 | 194.30 | +0.94 | 78.1% | 855 | 78.1% | -0.06 | 3.90 | 3.70 | 4.10 | — |
| — | 176.50 | 186.55 | 181.53 | +0.93 | 76.6% | 870 | 76.6% | -0.08 | 4.83 | 4.60 | 5.05 | — |
| — | 162.85 | 170.20 | 166.53 | +0.91 | 75.3% | 885 | 75.3% | -0.09 | 6.08 | 5.80 | 6.35 | — |
| — | 149.45 | 154.80 | 152.12 | +0.89 | 74.3% | 900 | 74.3% | -0.11 | 7.65 | 7.40 | 7.90 | — |
| — | 136.60 | 143.60 | 140.10 | +0.87 | 73.4% | 915 | 73.4% | -0.13 | 9.68 | 9.35 | 10.00 | — |
| — | 128.20 | 135.10 | 131.65 | +0.84 | 72.9% | 925 | 72.9% | -0.16 | 11.25 | 10.95 | 11.55 | — |
| — | 116.25 | 122.75 | 119.50 | +0.82 | 72.4% | 940 | 72.4% | -0.18 | 14.05 | 13.70 | 14.40 | — |
| — | 108.90 | 114.80 | 111.85 | +0.79 | 72.2% | 950 | 72.2% | -0.21 | 16.30 | 16.05 | 16.55 | — |
| — | 101.20 | 107.10 | 104.15 | +0.77 | 72.0% | 960 | 72.0% | -0.23 | 18.80 | 18.45 | 19.15 | — |
| — | 94.20 | 98.05 | 96.12 | +0.74 | 72.0% | 970 | 72.0% | -0.26 | 22.50 | 21.20 | 23.80 | — |
| — | 88.20 | 91.50 | 89.85 | +0.72 | 72.0% | 980 | 72.0% | -0.28 | 25.00 | 24.30 | 25.70 | 805 |
| — | 84.20 | 88.45 | 86.33 | +0.70 | 72.1% | 985 | 72.1% | -0.30 | 26.57 | 25.45 | 27.70 | — |
| — | 80.95 | 86.45 | 83.70 | +0.69 | 72.1% | 990 | 72.1% | -0.31 | 28.62 | 27.25 | 30.00 | — |
| — | 76.25 | 83.35 | 79.80 | +0.67 | 72.2% | 995 | 72.2% | -0.33 | 30.43 | 29.00 | 31.85 | — |
| — | 76.00 | 79.60 | 77.80 | +0.66 | 72.3% | 1000 | 72.3% | -0.34 | 32.08 | 31.05 | 33.10 | — |
| — | 70.60 | 76.45 | 73.53 | +0.64 | 72.4% | 1005 | 72.4% | -0.36 | 34.27 | 32.75 | 35.80 | — |
| — | 69.50 | 73.45 | 71.47 | +0.63 | 72.5% | 1010 | 72.5% | -0.37 | 36.90 | 34.85 | 38.95 | — |
| — | 66.75 | 70.40 | 68.58 | +0.62 | 72.6% | 1015 | 72.6% | -0.39 | 38.08 | 37.10 | 39.05 | — |
| — | 63.80 | 67.25 | 65.53 | +0.60 | 72.7% | 1020 | 72.7% | -0.40 | 40.62 | 39.55 | 41.70 | — |
| — | 61.35 | 64.20 | 62.77 | +0.58 | 72.8% | 1025 | 72.8% | -0.42 | 42.42 | 40.95 | 43.90 | — |
| — | 58.25 | 61.80 | 60.02 | +0.57 | 73.0% | 1030 | 73.0% | -0.43 | 44.73 | 42.95 | 46.50 | — |
| — | 56.15 | 58.80 | 57.48 | +0.55 | 73.1% | 1035 | 73.1% | -0.45 | 47.48 | 46.00 | 48.95 | — |
| — | 54.50 | 57.30 | 55.90 | +0.54 | 73.2% | 1040 | 73.2% | -0.46 | 50.23 | 48.50 | 51.95 | — |
| — | 50.15 | 53.60 | 51.88 | +0.52 | 73.3% | 1045 | 73.3% | -0.48 | 53.67 | 52.25 | 55.10 | — |
| — | 50.10 | 51.35 | 50.73 | +0.51 | 73.5% | 1050 | 73.5% | -0.49 | 55.35 | 53.30 | 57.40 | — |
| — | 45.80 | 49.55 | 47.67 | +0.49 | 73.6% | 1055 | 73.6% | -0.51 | 58.75 | 57.15 | 60.35 | — |
| — | 45.75 | 47.30 | 46.52 | +0.48 | 73.7% | 1060 | 73.7% | -0.52 | 61.30 | 58.95 | 63.65 | — |
| — | 43.15 | 45.80 | 44.48 | +0.47 | 73.9% | 1065 | 73.9% | -0.54 | 64.25 | 61.90 | 66.60 | — |
| — | 40.95 | 43.20 | 42.08 | +0.45 | 74.0% | 1070 | 74.0% | -0.55 | 67.62 | 64.95 | 70.30 | — |
| — | 39.50 | 42.00 | 40.75 | +0.44 | 74.1% | 1075 | 74.1% | -0.56 | 70.40 | 68.00 | 72.80 | — |
| — | 38.15 | 39.30 | 38.73 | +0.42 | 74.3% | 1080 | 74.3% | -0.58 | 73.58 | 71.10 | 76.05 | — |
| — | 35.65 | 38.50 | 37.08 | +0.41 | 74.4% | 1085 | 74.4% | -0.59 | 76.85 | 74.30 | 79.40 | — |
| — | 35.00 | 35.80 | 35.40 | +0.40 | 74.5% | 1090 | 74.5% | -0.61 | 79.90 | 77.50 | 82.30 | — |
| — | 32.85 | 34.65 | 33.75 | +0.38 | 74.7% | 1095 | 74.7% | -0.62 | 83.55 | 80.75 | 86.35 | — |
| — | 31.65 | 32.65 | 32.15 | +0.37 | 74.8% | 1100 | 74.8% | -0.63 | 87.83 | 84.00 | 91.65 | — |
| — | 30.10 | 30.90 | 30.50 | +0.36 | 74.9% | 1105 | 74.9% | -0.65 | 90.50 | 87.35 | 93.65 | — |
| — | 28.55 | 29.75 | 29.15 | +0.34 | 75.0% | 1110 | 75.0% | -0.66 | 93.95 | 90.80 | 97.10 | — |
| — | 25.60 | 28.90 | 27.25 | +0.33 | 75.2% | 1115 | 75.2% | -0.67 | 96.97 | 92.65 | 101.30 | — |
| — | 25.95 | 27.35 | 26.65 | +0.32 | 75.3% | 1120 | 75.3% | -0.68 | 101.17 | 98.00 | 104.35 | 28 |
| — | 23.65 | 26.30 | 24.98 | +0.31 | 75.5% | 1125 | 75.5% | -0.69 | 105.10 | 102.15 | 108.05 | — |
| — | 22.90 | 24.75 | 23.82 | +0.30 | 75.6% | 1130 | 75.6% | -0.71 | 108.90 | 105.35 | 112.45 | — |
| — | 22.00 | 23.90 | 22.95 | +0.28 | 75.7% | 1135 | 75.7% | -0.72 | 112.75 | 109.15 | 116.35 | — |
| — | 21.05 | 22.45 | 21.75 | +0.27 | 75.9% | 1140 | 75.9% | -0.73 | 116.65 | 113.00 | 120.30 | — |
| — | 20.35 | 21.20 | 20.77 | +0.27 | 76.0% | 1145 | 76.0% | -0.74 | 120.60 | 116.90 | 124.30 | — |
| — | 19.35 | 20.20 | 19.77 | +0.25 | 76.2% | 1150 | 76.2% | -0.75 | 124.60 | 120.85 | 128.35 | — |
| — | 17.55 | 18.35 | 17.95 | +0.23 | 76.4% | 1160 | 76.4% | -0.77 | 132.72 | 128.70 | 136.75 | — |
| — | 16.60 | 17.45 | 17.02 | +0.23 | 76.6% | 1165 | 76.6% | -0.78 | 136.88 | 132.75 | 141.00 | — |
| — | 15.00 | 15.85 | 15.43 | +0.21 | 76.9% | 1175 | 76.9% | -0.79 | 145.65 | 141.85 | 149.45 | — |
| — | 13.60 | 14.25 | 13.93 | +0.19 | 77.3% | 1185 | 77.3% | -0.81 | 153.78 | 149.60 | 157.95 | — |
| — | 12.30 | 12.95 | 12.62 | +0.18 | 77.6% | 1195 | 77.6% | -0.83 | 162.45 | 158.20 | 166.70 | — |
| — | 11.15 | 11.70 | 11.43 | +0.16 | 78.0% | 1205 | 78.0% | -0.84 | 170.45 | 163.45 | 177.45 | — |
| — | 9.50 | 10.15 | 9.82 | +0.14 | 78.5% | 1220 | 78.5% | -0.86 | 184.65 | 179.95 | 189.35 | — |
| — | 8.60 | 9.20 | 8.90 | +0.13 | 79.0% | 1230 | — | — | 193.70 | 188.85 | 198.55 | — |
| — | 7.85 | 8.35 | 8.10 | — | — | 1240 | 79.4% | -0.88 | 202.88 | 197.90 | 207.85 | — |
| — | 6.75 | 7.25 | 7.00 | +0.10 | 80.0% | 1255 | 80.0% | -0.90 | 216.78 | 211.90 | 221.65 | — |
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.