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 | |
| — | 214.15 | 228.00 | 221.07 | +0.99 | 102.9% | 875 | 102.9% | -0.01 | 0.18 | 0.13 | 0.24 | — |
| — | 199.00 | 212.35 | 205.68 | +0.98 | 97.6% | 890 | 97.6% | -0.02 | 0.23 | 0.19 | 0.26 | — |
| — | 185.15 | 197.60 | 191.38 | +0.98 | 92.4% | 905 | 92.4% | -0.03 | 0.32 | 0.30 | 0.34 | — |
| — | 173.10 | 179.40 | 176.25 | +0.96 | 87.1% | 920 | 87.1% | -0.04 | 0.35 | 0.33 | 0.38 | — |
| — | 163.70 | 169.40 | 166.55 | +0.95 | 83.7% | 930 | 83.7% | -0.05 | 0.41 | 0.38 | 0.44 | — |
| — | 147.05 | 155.10 | 151.07 | +0.94 | 78.8% | 945 | 78.8% | -0.06 | 0.52 | 0.49 | 0.55 | — |
| — | 134.35 | 145.90 | 140.12 | +0.91 | 75.0% | 957.5 | 75.0% | -0.09 | 0.61 | 0.58 | 0.65 | — |
| — | 123.85 | 131.00 | 127.42 | +0.88 | 71.8% | 970 | 71.8% | -0.12 | 0.78 | 0.75 | 0.81 | — |
| — | 114.60 | 121.00 | 117.80 | +0.85 | 69.5% | 980 | 69.5% | -0.15 | 0.96 | 0.95 | 0.97 | — |
| — | 105.65 | 111.10 | 108.38 | +0.81 | 67.4% | 990 | 67.4% | -0.19 | 1.23 | 1.19 | 1.27 | — |
| — | 95.80 | 100.00 | 97.90 | +0.76 | 65.2% | 1000 | 65.2% | -0.24 | 1.59 | 1.55 | 1.63 | — |
| — | 89.60 | 94.65 | 92.12 | +0.74 | 64.2% | 1005 | 64.2% | -0.26 | 1.82 | 1.78 | 1.87 | — |
| — | 82.50 | 84.95 | 83.72 | +0.69 | 62.5% | 1015 | 62.5% | -0.32 | 2.42 | 2.38 | 2.47 | — |
| — | 78.45 | 80.10 | 79.28 | +0.66 | 61.9% | 1020 | 61.9% | -0.34 | 2.79 | 2.74 | 2.85 | — |
| — | 73.70 | 76.45 | 75.08 | +0.63 | 61.3% | 1025 | 61.3% | -0.37 | 3.23 | 3.15 | 3.30 | — |
| — | 70.35 | 75.15 | 72.75 | +0.61 | 61.0% | 1027.5 | 61.0% | -0.39 | 3.50 | 3.40 | 3.60 | — |
| — | 69.20 | 71.80 | 70.50 | +0.60 | 60.8% | 1030 | 60.8% | -0.40 | 3.77 | 3.70 | 3.85 | — |
| — | 64.00 | 70.30 | 67.15 | +0.58 | 60.6% | 1032.5 | 60.6% | -0.42 | 4.08 | 4.00 | 4.15 | — |
| — | 64.60 | 67.25 | 65.92 | +0.56 | 60.4% | 1035 | 60.4% | -0.44 | 4.40 | 4.30 | 4.50 | — |
| — | 62.30 | 64.75 | 63.52 | +0.55 | 60.2% | 1037.5 | 60.2% | -0.45 | 4.75 | 4.65 | 4.85 | — |
| — | 60.70 | 62.95 | 61.83 | +0.53 | 60.1% | 1040 | 60.1% | -0.47 | 5.12 | 5.05 | 5.20 | — |
| — | 56.40 | 60.20 | 58.30 | +0.50 | 59.9% | 1045 | 59.9% | -0.50 | 5.97 | 5.90 | 6.05 | — |
| — | 51.15 | 54.00 | 52.58 | +0.47 | 59.8% | 1050 | 59.8% | -0.53 | 7.00 | 6.90 | 7.10 | — |
| — | 46.75 | 50.55 | 48.65 | +0.44 | 59.6% | 1055 | 59.6% | -0.56 | 8.12 | 8.05 | 8.20 | — |
| — | 44.05 | 46.35 | 45.20 | +0.41 | 59.6% | 1060 | 59.6% | -0.59 | 9.45 | 9.30 | 9.60 | — |
| — | 41.00 | 42.95 | 41.98 | +0.38 | 59.2% | 1065 | 59.2% | -0.62 | 10.97 | 10.80 | 11.15 | — |
| — | 36.60 | 39.30 | 37.95 | +0.35 | 59.5% | 1070 | 59.5% | -0.65 | 12.75 | 12.20 | 13.30 | — |
| — | 33.05 | 36.00 | 34.52 | +0.33 | 59.7% | 1075 | 59.7% | -0.67 | 14.70 | 14.00 | 15.40 | — |
| — | 31.20 | 33.00 | 32.10 | +0.30 | 59.7% | 1080 | 59.7% | -0.70 | 16.45 | 15.90 | 17.00 | — |
| — | 27.90 | 30.15 | 29.02 | +0.28 | 60.0% | 1085 | 60.0% | -0.73 | 18.88 | 18.10 | 19.65 | — |
| — | 25.40 | 27.40 | 26.40 | +0.25 | 60.0% | 1090 | 60.0% | -0.75 | 20.57 | 20.35 | 20.80 | — |
| — | 23.30 | 24.90 | 24.10 | +0.23 | 60.4% | 1095 | 60.4% | -0.77 | 23.73 | 22.80 | 24.65 | — |
| — | 21.30 | 22.50 | 21.90 | +0.21 | 60.5% | 1100 | 60.5% | -0.79 | 25.98 | 25.45 | 26.50 | — |
| — | 19.50 | 20.40 | 19.95 | +0.20 | 60.8% | 1105 | 60.8% | -0.80 | 29.32 | 28.25 | 30.40 | — |
| — | 16.80 | 18.45 | 17.62 | +0.17 | 61.0% | 1110 | 61.0% | -0.83 | 32.83 | 31.30 | 34.35 | — |
| — | 15.20 | 16.60 | 15.90 | +0.16 | 61.3% | 1115 | 61.3% | -0.84 | 35.45 | 34.20 | 36.70 | — |
| — | 13.75 | 14.85 | 14.30 | +0.14 | 61.9% | 1120 | 61.9% | -0.86 | 38.85 | 37.55 | 40.15 | — |
| — | 12.10 | 13.35 | 12.72 | +0.13 | 62.2% | 1125 | 62.2% | -0.87 | 42.50 | 40.90 | 44.10 | — |
| — | 11.00 | 11.95 | 11.47 | +0.12 | 62.3% | 1130 | 62.3% | -0.89 | 46.17 | 44.55 | 47.80 | — |
| — | 10.40 | 10.65 | 10.53 | +0.11 | 62.7% | 1135 | 62.7% | -0.90 | 49.98 | 48.25 | 51.70 | — |
| — | 8.80 | 9.50 | 9.15 | +0.09 | 63.0% | 1140 | 63.0% | -0.91 | 53.58 | 51.75 | 55.40 | — |
| — | 7.60 | 8.45 | 8.03 | +0.09 | 63.5% | 1145 | 63.5% | -0.92 | 58.10 | 55.90 | 60.30 | — |
| — | 7.30 | 7.35 | 7.33 | +0.08 | 63.9% | 1150 | 63.9% | -0.93 | 61.77 | 59.60 | 63.95 | — |
| — | 6.30 | 6.50 | 6.40 | +0.07 | 64.3% | 1155 | 64.3% | -0.93 | 65.97 | 61.85 | 70.10 | — |
| — | 5.55 | 5.80 | 5.67 | +0.06 | 64.6% | 1160 | 64.6% | -0.94 | 68.78 | 66.30 | 71.25 | — |
| — | 4.95 | 5.15 | 5.05 | +0.06 | 65.0% | 1165 | 65.0% | -0.95 | 73.22 | 70.80 | 75.65 | — |
| — | 4.40 | 4.55 | 4.47 | +0.05 | 65.4% | 1170 | 65.4% | -0.95 | 78.55 | 74.75 | 82.35 | — |
| — | 4.00 | 4.05 | 4.03 | +0.05 | 65.8% | 1175 | 65.8% | -0.96 | 83.17 | 79.55 | 86.80 | — |
| — | 3.40 | 3.60 | 3.50 | +0.04 | 66.2% | 1180 | 66.2% | -0.96 | 87.70 | 84.10 | 91.30 | — |
| — | 3.10 | 3.20 | 3.15 | +0.04 | 66.6% | 1185 | 66.6% | -0.97 | 92.42 | 88.90 | 95.95 | — |
| — | 2.77 | 2.85 | 2.81 | +0.03 | 67.0% | 1190 | 67.0% | -0.97 | 96.80 | 93.00 | 100.60 | — |
| — | 2.10 | 2.21 | 2.15 | +0.03 | 67.9% | 1200 | 67.9% | -0.98 | 106.42 | 102.90 | 109.95 | — |
| — | 1.65 | 1.78 | 1.72 | +0.02 | 69.0% | 1210 | 69.0% | -0.98 | 115.58 | 111.10 | 120.05 | — |
| — | 1.35 | 1.42 | 1.39 | +0.02 | 70.1% | 1220 | 70.1% | -0.98 | 125.15 | 120.65 | 129.65 | — |
| — | 1.06 | 1.13 | 1.09 | +0.02 | 71.1% | 1230 | 71.1% | -0.99 | 135.60 | 128.40 | 142.80 | — |
| — | 0.82 | 0.91 | 0.86 | +0.01 | 72.3% | 1240 | 72.3% | -0.99 | 144.72 | 137.90 | 151.55 | — |
| — | 0.59 | 0.65 | 0.62 | +0.01 | 74.1% | 1255 | 74.1% | -0.99 | 159.40 | 152.40 | 166.40 | — |
| — | 0.49 | 0.56 | 0.53 | +0.01 | 75.3% | 1265 | 75.3% | -0.99 | 170.57 | 164.25 | 176.90 | — |
| — | 0.34 | 0.42 | 0.38 | +0.01 | 77.2% | 1280 | 77.2% | -1.00 | 183.50 | 177.65 | 189.35 | — |
| — | 0.27 | 0.35 | 0.31 | +0.01 | 78.5% | 1290 | 78.5% | -1.00 | 194.38 | 187.70 | 201.05 | — |
| — | 0.22 | 0.29 | 0.26 | +0.01 | 80.8% | 1305 | 80.8% | -1.00 | 210.40 | 203.55 | 217.25 | — |
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.