Spot 1095.60
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 228.10 | 240.25 | 234.18 | +0.86 | 65.9% | 875 | 65.9% | -0.14 | 10.25 | 9.55 | 10.95 | — |
| — | 215.00 | 227.10 | 221.05 | +0.84 | 65.3% | 890 | 65.3% | -0.17 | 12.10 | 11.55 | 12.65 | — |
| — | 204.70 | 214.30 | 209.50 | +0.81 | 64.7% | 905 | 64.7% | -0.19 | 14.53 | 12.85 | 16.20 | — |
| — | 192.20 | 199.35 | 195.78 | +0.79 | 64.3% | 920 | 64.3% | -0.21 | 17.48 | 16.15 | 18.80 | — |
| — | 184.20 | 191.20 | 187.70 | +0.77 | 64.1% | 930 | 64.1% | -0.23 | 18.65 | 17.00 | 20.30 | — |
| — | 172.40 | 181.80 | 177.10 | +0.74 | 63.7% | 945 | 63.7% | -0.26 | 21.65 | 20.15 | 23.15 | — |
| — | 153.95 | 160.50 | 157.22 | +0.70 | 63.3% | 970 | 63.3% | -0.30 | 28.23 | 26.35 | 30.10 | — |
| — | 146.90 | 153.35 | 150.12 | +0.68 | 63.2% | 980 | 63.2% | -0.32 | 31.57 | 29.90 | 33.25 | — |
| — | 140.05 | 146.40 | 143.22 | +0.66 | 63.1% | 990 | 63.1% | -0.35 | 33.92 | 31.45 | 36.40 | — |
| — | 133.45 | 138.00 | 135.72 | +0.64 | 63.0% | 1000 | 63.0% | -0.37 | 36.92 | 35.35 | 38.50 | — |
| — | 130.15 | 136.35 | 133.25 | +0.62 | 63.0% | 1005 | 63.0% | -0.38 | 38.67 | 35.95 | 41.40 | — |
| — | 123.85 | 129.95 | 126.90 | +0.60 | 63.0% | 1015 | 63.0% | -0.40 | 42.50 | 39.60 | 45.40 | — |
| — | 120.80 | 126.80 | 123.80 | +0.59 | 62.9% | 1020 | 62.9% | -0.41 | 44.27 | 41.30 | 47.25 | 133 |
| 36 | 117.85 | 123.70 | 120.78 | +0.58 | 62.9% | 1025 | 62.9% | -0.42 | 46.02 | 42.65 | 49.40 | 12 |
| 39 | 114.90 | 120.00 | 117.45 | +0.57 | 62.9% | 1030 | 62.9% | -0.43 | 48.05 | 44.65 | 51.45 | 12 |
| 21 | 113.30 | 117.05 | 115.17 | +0.56 | 62.9% | 1035 | 62.9% | -0.44 | 50.33 | 47.20 | 53.45 | 4 |
| 78 | 109.20 | 114.65 | 111.92 | +0.55 | 62.9% | 1040 | 62.9% | -0.45 | 52.90 | 50.30 | 55.50 | 15 |
| 4 | 106.45 | 111.75 | 109.10 | +0.54 | 62.9% | 1045 | 62.9% | -0.46 | 54.55 | 52.10 | 57.00 | 1 |
| — | 103.70 | 108.95 | 106.33 | +0.53 | 62.9% | 1050 | 62.9% | -0.47 | 56.10 | 53.85 | 58.35 | — |
| — | 101.05 | 106.15 | 103.60 | +0.52 | 63.0% | 1055 | 63.0% | -0.48 | 58.77 | 55.10 | 62.45 | — |
| — | 98.40 | 103.45 | 100.92 | +0.51 | 63.0% | 1060 | — | — | 61.05 | 57.35 | 64.75 | — |
| — | 95.85 | 100.80 | 98.33 | +0.50 | 63.0% | 1065 | — | — | 64.35 | 61.55 | 67.15 | — |
| — | 93.35 | 98.20 | 95.78 | +0.49 | 63.0% | 1070 | 63.0% | -0.51 | 65.95 | 62.30 | 69.60 | — |
| — | 90.85 | 95.65 | 93.25 | +0.48 | 63.1% | 1075 | 63.1% | -0.52 | 69.03 | 66.05 | 72.00 | — |
| — | 88.45 | 92.95 | 90.70 | +0.47 | 63.1% | 1080 | 63.1% | -0.53 | 71.67 | 68.70 | 74.65 | — |
| — | 86.20 | 90.75 | 88.47 | +0.46 | 63.1% | 1085 | 63.1% | -0.54 | 73.50 | 70.85 | 76.15 | — |
| — | 83.75 | 88.35 | 86.05 | +0.45 | 63.2% | 1090 | 63.2% | -0.55 | 76.38 | 73.75 | 79.00 | — |
| — | 81.45 | 86.00 | 83.72 | +0.44 | 63.2% | 1095 | 63.2% | -0.56 | 79.38 | 76.15 | 82.60 | — |
| — | 79.25 | 83.70 | 81.47 | +0.43 | 63.3% | 1100 | 63.3% | -0.57 | 82.12 | 80.20 | 84.05 | — |
| — | 77.05 | 81.55 | 79.30 | +0.42 | 63.3% | 1105 | 63.3% | -0.58 | 84.67 | 81.10 | 88.25 | — |
| — | 75.00 | 79.85 | 77.42 | +0.41 | 63.4% | 1110 | 63.4% | -0.59 | 87.78 | 84.40 | 91.15 | — |
| — | 72.80 | 77.25 | 75.03 | +0.40 | 63.4% | 1115 | 63.4% | -0.60 | 90.78 | 87.65 | 93.90 | — |
| — | 70.30 | 75.65 | 72.97 | +0.39 | 63.5% | 1120 | 63.5% | -0.61 | 93.78 | 90.75 | 96.80 | — |
| — | 68.30 | 72.40 | 70.35 | +0.38 | 63.6% | 1125 | 63.6% | -0.62 | 96.72 | 93.60 | 99.85 | — |
| — | 66.45 | 71.25 | 68.85 | +0.38 | 63.6% | 1130 | 63.6% | -0.63 | 99.67 | 96.40 | 102.95 | — |
| — | 64.45 | 69.80 | 67.12 | +0.37 | 63.7% | 1135 | 63.7% | -0.64 | 102.80 | 99.55 | 106.05 | — |
| — | 62.55 | 67.90 | 65.22 | +0.36 | 63.8% | 1140 | 63.8% | -0.65 | 106.05 | 102.85 | 109.25 | — |
| — | 59.00 | 64.30 | 61.65 | +0.34 | 63.9% | 1150 | 63.9% | -0.66 | 112.38 | 109.00 | 115.75 | — |
| — | 55.60 | 59.95 | 57.77 | +0.33 | 64.1% | 1160 | 64.1% | -0.68 | 118.88 | 115.40 | 122.35 | — |
| — | 52.35 | 57.60 | 54.98 | +0.31 | 64.2% | 1170 | 64.2% | -0.70 | 125.62 | 122.10 | 129.15 | — |
| — | 49.30 | 54.35 | 51.83 | +0.29 | 64.4% | 1180 | 64.4% | -0.71 | 132.57 | 129.00 | 136.15 | — |
| — | 46.40 | 51.60 | 49.00 | +0.28 | 64.6% | 1190 | 64.6% | -0.73 | 139.70 | 136.00 | 143.40 | — |
| — | 43.65 | 48.10 | 45.88 | +0.26 | 64.8% | 1200 | 64.8% | -0.74 | 147.18 | 143.60 | 150.75 | — |
| — | 41.05 | 45.90 | 43.48 | +0.25 | 65.0% | 1210 | 65.0% | -0.75 | 154.38 | 150.35 | 158.40 | — |
| — | 38.60 | 43.70 | 41.15 | +0.24 | 65.2% | 1220 | 65.2% | -0.77 | 161.95 | 157.75 | 166.15 | — |
| — | 36.30 | 40.70 | 38.50 | +0.23 | 65.4% | 1230 | 65.4% | -0.78 | 169.57 | 165.15 | 174.00 | — |
| — | 34.15 | 39.10 | 36.62 | +0.22 | 65.6% | 1240 | 65.6% | -0.79 | 177.70 | 171.20 | 184.20 | — |
| — | 27.00 | 30.35 | 28.68 | +0.17 | 66.5% | 1280 | 66.5% | -0.83 | 210.78 | 204.45 | 217.10 | — |
| — | 25.65 | 28.55 | 27.10 | +0.16 | 66.8% | 1290 | 66.8% | -0.84 | 218.18 | 213.35 | 223.00 | — |
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.