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 | |
| — | 220.30 | 228.85 | 224.57 | +0.92 | 84.2% | 875 | 84.2% | -0.08 | 2.92 | 2.79 | 3.05 | — |
| — | 206.00 | 213.25 | 209.62 | +0.90 | 82.3% | 890 | 82.3% | -0.10 | 3.58 | 3.40 | 3.75 | — |
| — | 192.80 | 202.65 | 197.72 | +0.88 | 80.7% | 905 | 80.7% | -0.12 | 4.40 | 4.20 | 4.60 | — |
| — | 178.45 | 185.10 | 181.78 | +0.86 | 79.3% | 920 | 79.3% | -0.15 | 5.42 | 5.25 | 5.60 | — |
| — | 170.35 | 175.00 | 172.68 | +0.83 | 78.5% | 930 | 78.5% | -0.17 | 6.30 | 6.10 | 6.50 | — |
| — | 156.75 | 162.55 | 159.65 | +0.81 | 77.6% | 945 | 77.6% | -0.19 | 7.88 | 7.70 | 8.05 | — |
| — | 145.15 | 152.75 | 148.95 | +0.78 | 76.9% | 957.5 | 76.9% | -0.22 | 9.50 | 9.25 | 9.75 | — |
| — | 134.60 | 140.65 | 137.62 | +0.74 | 76.5% | 970 | 76.5% | -0.26 | 11.50 | 11.25 | 11.75 | — |
| — | 126.60 | 133.10 | 129.85 | +0.72 | 76.2% | 980 | 76.2% | -0.28 | 13.32 | 13.05 | 13.60 | — |
| — | 120.30 | 124.50 | 122.40 | +0.69 | 76.0% | 990 | 76.0% | -0.31 | 15.43 | 15.15 | 15.70 | — |
| — | 113.70 | 116.40 | 115.05 | +0.66 | 76.0% | 1000 | 76.0% | -0.34 | 17.80 | 17.50 | 18.10 | — |
| — | 109.80 | 114.00 | 111.90 | +0.64 | 76.0% | 1005 | 76.0% | -0.36 | 19.10 | 18.75 | 19.45 | — |
| — | 102.45 | 106.85 | 104.65 | +0.62 | 76.0% | 1015 | 76.0% | -0.39 | 21.90 | 21.55 | 22.25 | — |
| — | 99.05 | 103.35 | 101.20 | +0.60 | 76.0% | 1020 | 76.0% | -0.40 | 23.40 | 23.05 | 23.75 | — |
| — | 93.80 | 99.95 | 96.88 | +0.58 | 76.1% | 1025 | 76.1% | -0.42 | 25.00 | 24.65 | 25.35 | — |
| — | 90.55 | 96.55 | 93.55 | +0.57 | 76.2% | 1030 | 76.2% | -0.43 | 26.65 | 26.30 | 27.00 | — |
| — | 87.55 | 92.80 | 90.17 | +0.55 | 76.2% | 1035 | 76.2% | -0.45 | 27.90 | 26.70 | 29.10 | — |
| — | 84.95 | 90.00 | 87.47 | +0.54 | 76.3% | 1040 | 76.3% | -0.46 | 30.00 | 29.15 | 30.85 | — |
| — | 81.35 | 86.50 | 83.92 | +0.52 | 76.4% | 1045 | 76.4% | -0.48 | 32.00 | 31.20 | 32.80 | — |
| — | 80.00 | 82.55 | 81.28 | +0.51 | 76.6% | 1050 | 76.6% | -0.49 | 34.12 | 33.45 | 34.80 | — |
| — | 77.30 | 79.00 | 78.15 | +0.49 | 76.8% | 1055 | 76.8% | -0.51 | 35.48 | 34.00 | 36.95 | — |
| — | 74.00 | 77.00 | 75.50 | +0.48 | 77.0% | 1060 | 77.0% | -0.52 | 38.45 | 37.45 | 39.45 | — |
| — | 70.40 | 74.20 | 72.30 | +0.47 | 77.3% | 1065 | 77.3% | -0.54 | 39.90 | 38.30 | 41.50 | — |
| — | 67.95 | 70.90 | 69.42 | +0.45 | 77.5% | 1070 | 77.5% | -0.55 | 42.12 | 40.55 | 43.70 | — |
| — | 66.20 | 69.20 | 67.70 | +0.44 | 77.4% | 1075 | 77.4% | -0.56 | 45.60 | 43.15 | 48.05 | — |
| — | 63.70 | 66.20 | 64.95 | +0.42 | 77.6% | 1080 | 77.6% | -0.58 | 47.70 | 45.70 | 49.70 | — |
| — | 61.45 | 63.40 | 62.42 | +0.41 | 77.8% | 1085 | 77.8% | -0.59 | 49.88 | 48.50 | 51.25 | — |
| — | 59.30 | 60.80 | 60.05 | +0.40 | 78.0% | 1090 | 78.0% | -0.61 | 52.00 | 50.90 | 53.10 | — |
| — | 55.90 | 58.80 | 57.35 | +0.38 | 78.2% | 1095 | 78.2% | -0.62 | 54.08 | 52.00 | 56.15 | — |
| — | 54.20 | 55.50 | 54.85 | — | — | 1100 | — | — | 56.90 | 55.40 | 58.40 | — |
| — | 52.45 | 53.95 | 53.20 | — | — | 1105 | 78.6% | -0.65 | 60.85 | 58.75 | 62.95 | — |
| — | 49.95 | 51.75 | 50.85 | +0.34 | 78.7% | 1110 | 78.7% | -0.66 | 63.90 | 61.65 | 66.15 | — |
| — | 47.95 | 50.65 | 49.30 | +0.33 | 78.9% | 1115 | 78.9% | -0.67 | 66.85 | 64.65 | 69.05 | — |
| — | 46.10 | 48.75 | 47.42 | +0.32 | 79.1% | 1120 | 79.1% | -0.68 | 69.85 | 67.65 | 72.05 | — |
| — | 43.95 | 45.70 | 44.83 | +0.31 | 79.3% | 1125 | 79.3% | -0.69 | 72.90 | 70.70 | 75.10 | — |
| — | 41.60 | 43.60 | 42.60 | +0.30 | 79.4% | 1130 | 79.4% | -0.71 | 76.08 | 73.80 | 78.35 | — |
| — | 39.45 | 42.45 | 40.95 | +0.28 | 79.6% | 1135 | 79.6% | -0.72 | 79.28 | 76.85 | 81.70 | — |
| — | 38.80 | 40.75 | 39.77 | +0.27 | 79.7% | 1140 | 79.7% | -0.73 | 82.60 | 80.10 | 85.10 | — |
| — | 36.45 | 38.50 | 37.48 | +0.27 | 79.9% | 1145 | 79.9% | -0.74 | 85.78 | 83.30 | 88.25 | — |
| — | 35.05 | 36.50 | 35.77 | +0.25 | 80.0% | 1150 | 80.0% | -0.75 | 89.28 | 86.50 | 92.05 | — |
| — | 34.05 | 35.50 | 34.77 | +0.24 | 80.1% | 1155 | 80.1% | -0.76 | 92.75 | 89.85 | 95.65 | — |
| — | 32.50 | 33.80 | 33.15 | +0.23 | 80.2% | 1160 | 80.2% | -0.77 | 95.40 | 93.25 | 97.55 | — |
| — | 31.10 | 33.55 | 32.33 | +0.23 | 80.3% | 1165 | 80.3% | -0.78 | 99.83 | 96.70 | 102.95 | — |
| — | 29.60 | 32.55 | 31.07 | +0.22 | 80.4% | 1170 | 80.4% | -0.79 | 103.47 | 100.35 | 106.60 | — |
| — | 27.55 | 29.80 | 28.68 | +0.21 | 80.5% | 1175 | 80.5% | -0.79 | 107.10 | 103.85 | 110.35 | — |
| — | 25.90 | 28.55 | 27.23 | +0.20 | 80.6% | 1180 | 80.6% | -0.80 | 109.53 | 105.00 | 114.05 | — |
| — | 26.00 | 29.40 | 27.70 | +0.19 | 80.7% | 1185 | 80.7% | -0.81 | 113.40 | 108.95 | 117.85 | — |
| — | 24.75 | 25.80 | 25.27 | +0.18 | 80.8% | 1190 | 80.8% | -0.82 | 119.00 | 113.70 | 124.30 | — |
| — | 22.85 | 23.25 | 23.05 | +0.17 | 81.1% | 1200 | 81.1% | -0.83 | 126.15 | 122.50 | 129.80 | — |
| — | 20.45 | 21.60 | 21.02 | +0.15 | 81.3% | 1210 | 81.3% | -0.85 | 134.12 | 130.20 | 138.05 | — |
| — | 18.70 | 19.40 | 19.05 | +0.14 | 81.6% | 1220 | 81.6% | -0.86 | 142.30 | 138.10 | 146.50 | — |
| — | 16.80 | 18.00 | 17.40 | +0.13 | 81.9% | 1230 | 81.9% | -0.87 | 150.53 | 146.10 | 154.95 | — |
| — | 15.50 | 16.05 | 15.78 | +0.12 | 82.2% | 1240 | 82.2% | -0.88 | 158.53 | 154.65 | 162.40 | — |
| — | 13.50 | 14.00 | 13.75 | +0.10 | 82.7% | 1255 | 82.7% | -0.90 | 172.00 | 167.70 | 176.30 | — |
| — | 10.75 | 11.00 | 10.88 | +0.08 | 83.8% | 1280 | 83.8% | -0.92 | 193.40 | 188.05 | 198.75 | — |
| — | 9.80 | 10.15 | 9.97 | +0.08 | 84.3% | 1290 | 84.3% | -0.93 | 202.97 | 198.30 | 207.65 | — |
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.