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 | |
| — | 210.45 | 220.70 | 215.57 | +0.90 | 63.4% | 840 | 63.4% | -0.10 | 9.90 | 9.30 | 10.50 | — |
| — | 197.90 | 207.65 | 202.78 | +0.88 | 62.9% | 855 | 62.9% | -0.12 | 12.20 | 11.50 | 12.90 | — |
| — | 185.90 | 194.95 | 190.43 | +0.86 | 62.5% | 870 | 62.5% | -0.14 | 14.18 | 13.45 | 14.90 | — |
| — | 176.35 | 182.60 | 179.47 | +0.84 | 62.1% | 885 | 62.1% | -0.16 | 16.90 | 15.90 | 17.90 | — |
| — | 164.65 | 170.55 | 167.60 | +0.82 | 61.8% | 900 | 61.8% | -0.18 | 19.45 | 17.85 | 21.05 | — |
| — | 153.10 | 159.05 | 156.07 | +0.80 | 61.6% | 915 | 61.6% | -0.20 | 23.80 | 22.10 | 25.50 | — |
| — | 142.30 | 151.60 | 146.95 | +0.78 | 61.4% | 925 | 61.4% | -0.22 | 25.98 | 24.65 | 27.30 | — |
| — | 135.05 | 140.85 | 137.95 | +0.75 | 61.3% | 940 | 61.3% | -0.25 | 30.20 | 27.95 | 32.45 | — |
| — | 128.25 | 132.35 | 130.30 | +0.73 | 61.2% | 950 | 61.2% | -0.27 | 33.25 | 31.45 | 35.05 | — |
| — | 121.65 | 127.25 | 124.45 | +0.72 | 61.1% | 960 | 61.1% | -0.29 | 36.33 | 33.95 | 38.70 | — |
| — | 115.25 | 120.80 | 118.03 | +0.70 | 61.1% | 970 | 61.1% | -0.30 | 40.17 | 37.45 | 42.90 | — |
| — | 109.20 | 114.50 | 111.85 | +0.68 | 61.1% | 980 | 61.1% | -0.32 | 44.25 | 41.70 | 46.80 | — |
| — | 106.30 | 111.40 | 108.85 | +0.67 | 61.1% | 985 | 61.1% | -0.34 | 46.45 | 44.05 | 48.85 | — |
| — | 103.40 | 108.40 | 105.90 | +0.66 | 61.1% | 990 | 61.1% | -0.35 | 48.33 | 45.75 | 50.90 | — |
| — | 100.55 | 105.50 | 103.03 | +0.65 | 61.1% | 995 | 61.1% | -0.36 | 50.42 | 47.80 | 53.05 | — |
| — | 97.80 | 102.60 | 100.20 | +0.64 | 61.1% | 1000 | 61.1% | -0.37 | 51.60 | 49.95 | 53.25 | — |
| — | 95.10 | 99.75 | 97.42 | +0.62 | 61.1% | 1005 | 61.1% | -0.38 | 54.70 | 51.95 | 57.45 | — |
| — | 91.55 | 97.00 | 94.28 | +0.61 | 61.1% | 1010 | 61.1% | -0.39 | 56.83 | 53.90 | 59.75 | — |
| — | 89.80 | 94.30 | 92.05 | +0.60 | 61.1% | 1015 | 61.1% | -0.40 | 59.38 | 56.65 | 62.10 | — |
| — | 87.20 | 91.70 | 89.45 | +0.59 | 61.2% | 1020 | 61.2% | -0.41 | 62.33 | 59.05 | 65.60 | — |
| — | 84.15 | 89.10 | 86.62 | +0.58 | 61.2% | 1025 | 61.2% | -0.42 | 64.20 | 61.45 | 66.95 | — |
| — | 82.25 | 86.60 | 84.42 | +0.57 | 61.2% | 1030 | 61.2% | -0.43 | 66.72 | 63.95 | 69.50 | — |
| — | 79.85 | 84.15 | 82.00 | +0.56 | 61.3% | 1035 | 61.3% | -0.44 | 69.88 | 66.15 | 73.60 | — |
| — | 77.60 | 81.75 | 79.67 | +0.55 | 61.3% | 1040 | 61.3% | -0.45 | 70.88 | 68.80 | 72.95 | — |
| — | 74.95 | 79.45 | 77.20 | +0.54 | 61.4% | 1045 | 61.4% | -0.46 | 74.05 | 71.40 | 76.70 | — |
| — | 73.10 | 77.15 | 75.12 | +0.53 | 61.4% | 1050 | 61.4% | -0.47 | 76.75 | 74.10 | 79.40 | — |
| — | 68.55 | 74.95 | 71.75 | +0.52 | 61.5% | 1055 | 61.5% | -0.48 | 79.75 | 76.85 | 82.65 | — |
| — | 70.00 | 72.80 | 71.40 | +0.51 | 61.5% | 1060 | 61.5% | -0.49 | 82.65 | 79.65 | 85.65 | — |
| — | 65.45 | 70.70 | 68.08 | +0.50 | 61.6% | 1065 | 61.6% | -0.50 | 85.67 | 82.50 | 88.85 | — |
| — | 64.10 | 68.80 | 66.45 | +0.49 | 61.6% | 1070 | 61.6% | -0.51 | 88.65 | 85.75 | 91.55 | — |
| — | 62.10 | 67.10 | 64.60 | +0.48 | 61.7% | 1075 | 61.7% | -0.52 | 91.72 | 88.85 | 94.60 | — |
| — | 60.15 | 65.15 | 62.65 | +0.47 | 61.8% | 1080 | 61.8% | -0.53 | 94.78 | 91.80 | 97.75 | — |
| — | 58.25 | 63.25 | 60.75 | +0.46 | 61.8% | 1085 | 61.8% | -0.54 | 97.83 | 94.75 | 100.90 | — |
| — | 56.40 | 61.40 | 58.90 | +0.45 | 61.9% | 1090 | 61.9% | -0.55 | 100.97 | 97.85 | 104.10 | — |
| — | 54.60 | 59.60 | 57.10 | +0.44 | 62.0% | 1095 | 62.0% | -0.56 | 104.20 | 101.05 | 107.35 | — |
| — | 52.90 | 55.30 | 54.10 | +0.43 | 62.0% | 1100 | 62.0% | -0.57 | 107.45 | 104.30 | 110.60 | — |
| — | 51.20 | 54.70 | 52.95 | +0.42 | 62.1% | 1105 | 62.1% | -0.58 | 110.75 | 107.55 | 113.95 | — |
| — | 49.55 | 54.50 | 52.02 | +0.41 | 62.2% | 1110 | 62.2% | -0.59 | 114.78 | 110.90 | 118.65 | — |
| — | 47.95 | 52.90 | 50.42 | +0.40 | 62.3% | 1115 | 62.3% | -0.60 | 117.50 | 114.30 | 120.70 | — |
| — | 46.40 | 51.35 | 48.88 | +0.39 | 62.3% | 1120 | 62.3% | -0.61 | 120.95 | 117.70 | 124.20 | — |
| — | 44.90 | 49.80 | 47.35 | +0.38 | 62.4% | 1125 | 62.4% | -0.62 | 124.42 | 121.10 | 127.75 | — |
| — | 43.40 | 48.35 | 45.88 | +0.38 | 62.5% | 1130 | 62.5% | -0.63 | 127.95 | 124.50 | 131.40 | — |
| — | 42.00 | 46.90 | 44.45 | +0.37 | 62.6% | 1135 | 62.6% | -0.64 | 131.55 | 128.00 | 135.10 | — |
| — | 40.60 | 45.50 | 43.05 | +0.36 | 62.7% | 1140 | 62.7% | -0.65 | 135.12 | 131.50 | 138.75 | — |
| — | 38.00 | 41.90 | 39.95 | +0.34 | 62.9% | 1150 | 62.9% | -0.66 | 142.47 | 138.65 | 146.30 | — |
| — | 35.50 | 40.35 | 37.92 | +0.33 | 63.0% | 1160 | 63.0% | -0.68 | 150.05 | 146.00 | 154.10 | — |
| — | 23.95 | 27.75 | 25.85 | +0.24 | 64.2% | 1220 | 64.2% | -0.77 | 198.07 | 193.65 | 202.50 | — |
| — | 22.65 | 26.15 | 24.40 | +0.23 | 64.4% | 1230 | 64.4% | -0.78 | 206.50 | 202.05 | 210.95 | — |
| — | 20.90 | 24.65 | 22.77 | +0.22 | 64.6% | 1240 | 64.6% | -0.79 | 215.03 | 210.55 | 219.50 | — |
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.