Spot 1082.86
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 209.75 | 221.75 | 215.75 | — | — | 870 | — | — | 1.61 | 1.55 | 1.68 | — |
| — | 193.60 | 206.95 | 200.28 | — | — | 885 | — | — | 1.94 | 1.85 | 2.02 | — |
| — | 164.25 | 168.65 | 166.45 | — | — | 920 | — | — | 3.45 | 3.30 | 3.60 | — |
| — | 152.15 | 159.55 | 155.85 | — | — | 930 | — | — | 4.10 | 4.00 | 4.20 | — |
| — | 139.15 | 146.10 | 142.62 | +0.91 | 78.0% | 945 | — | — | 5.38 | 5.20 | 5.55 | — |
| — | 128.05 | 133.20 | 130.62 | — | — | 960 | — | — | 7.03 | 6.85 | 7.20 | — |
| — | 117.75 | 124.45 | 121.10 | — | — | 970 | — | — | 8.40 | 8.25 | 8.55 | — |
| — | 105.20 | 111.30 | 108.25 | — | — | 985 | — | — | 10.97 | 10.80 | 11.15 | — |
| — | 99.00 | 103.15 | 101.08 | +0.81 | 76.2% | 995 | — | — | 13.00 | 12.80 | 13.20 | — |
| — | 91.50 | 96.10 | 93.80 | — | — | 1005 | — | — | 15.45 | 15.20 | 15.70 | — |
| — | 84.00 | 87.50 | 85.75 | +0.75 | 76.3% | 1015 | — | — | 18.15 | 17.85 | 18.45 | — |
| — | 73.50 | 80.20 | 76.85 | — | — | 1030 | — | — | 22.98 | 22.70 | 23.25 | — |
| — | 70.95 | 74.15 | 72.55 | — | — | 1035 | — | — | 24.70 | 24.40 | 25.00 | — |
| — | 67.80 | 71.35 | 69.58 | +0.67 | 76.8% | 1040 | — | — | 26.62 | 26.30 | 26.95 | — |
| — | 65.40 | 68.25 | 66.83 | — | — | 1045 | — | — | 28.27 | 27.55 | 29.00 | — |
| — | 62.95 | 63.85 | 63.40 | — | — | 1050 | — | — | 30.68 | 30.30 | 31.05 | — |
| — | 59.85 | 61.85 | 60.85 | — | — | 1055 | — | — | 32.77 | 30.05 | 35.50 | — |
| — | 57.30 | 58.60 | 57.95 | +0.60 | 77.3% | 1060 | 77.3% | -0.40 | 34.48 | 32.25 | 36.70 | — |
| — | 54.60 | 61.00 | 57.80 | +0.59 | 77.3% | 1062.5 | 77.3% | -0.41 | 37.38 | 35.45 | 39.30 | — |
| — | 54.40 | 56.80 | 55.60 | +0.58 | 77.3% | 1065 | 77.3% | -0.42 | 36.58 | 34.55 | 38.60 | — |
| — | 51.55 | 58.40 | 54.98 | +0.57 | 77.3% | 1067.5 | 77.3% | -0.43 | 38.58 | 37.90 | 39.25 | — |
| — | 50.35 | 53.65 | 52.00 | +0.57 | 77.4% | 1070 | 77.4% | -0.43 | 40.17 | 39.30 | 41.05 | — |
| — | 48.90 | 52.65 | 50.77 | +0.56 | 77.4% | 1072.5 | 77.4% | -0.44 | 41.33 | 40.45 | 42.20 | — |
| — | 49.80 | 50.70 | 50.25 | +0.55 | 77.4% | 1075 | 77.4% | -0.45 | 42.00 | 41.05 | 42.95 | — |
| — | 47.75 | 52.00 | 49.88 | +0.54 | 77.6% | 1077.5 | 77.6% | -0.46 | 42.90 | 40.80 | 45.00 | — |
| — | 47.45 | 48.00 | 47.73 | +0.53 | 77.8% | 1080 | 77.8% | -0.47 | 44.05 | 42.10 | 46.00 | — |
| — | 46.20 | 49.25 | 47.73 | +0.52 | 77.8% | 1082.5 | 77.8% | -0.48 | 45.65 | 43.50 | 47.80 | — |
| — | 45.05 | 47.40 | 46.23 | +0.51 | 77.8% | 1085 | 77.8% | -0.49 | 47.75 | 46.25 | 49.25 | — |
| — | 43.00 | 43.75 | 43.38 | +0.50 | 77.9% | 1090 | 77.9% | -0.50 | 50.25 | 47.45 | 53.05 | — |
| — | 40.80 | 41.90 | 41.35 | +0.48 | 78.0% | 1095 | 78.0% | -0.52 | 52.42 | 50.40 | 54.45 | — |
| — | 38.80 | 39.30 | 39.05 | +0.46 | 78.1% | 1100 | 78.1% | -0.54 | 56.12 | 54.40 | 57.85 | — |
| — | 36.85 | 39.70 | 38.27 | +0.45 | 78.4% | 1105 | 78.4% | -0.55 | 58.88 | 55.65 | 62.10 | — |
| — | 35.00 | 35.90 | 35.45 | +0.43 | 78.6% | 1110 | 78.6% | -0.57 | 62.75 | 61.75 | 63.75 | — |
| — | 32.75 | 34.10 | 33.42 | +0.42 | 78.8% | 1115 | 78.8% | -0.58 | 65.95 | 64.65 | 67.25 | — |
| — | 31.45 | 32.35 | 31.90 | +0.40 | 79.0% | 1120 | 79.0% | -0.60 | 69.92 | 67.80 | 72.05 | — |
| — | 29.85 | 30.85 | 30.35 | +0.38 | 79.1% | 1125 | 79.1% | -0.62 | 73.50 | 71.70 | 75.30 | — |
| — | 28.30 | 29.10 | 28.70 | +0.37 | 79.2% | 1130 | 79.2% | -0.63 | 76.12 | 75.20 | 77.05 | — |
| — | 25.40 | 27.50 | 26.45 | +0.36 | 79.3% | 1135 | 79.3% | -0.65 | 78.50 | 74.65 | 82.35 | — |
| — | 25.30 | 25.75 | 25.52 | +0.34 | 79.4% | 1140 | 79.4% | -0.66 | 83.20 | 82.05 | 84.35 | — |
| — | 23.75 | 24.35 | 24.05 | +0.33 | 79.5% | 1145 | 79.5% | -0.67 | 85.70 | 81.85 | 89.55 | — |
| — | 22.60 | 23.00 | 22.80 | +0.31 | 79.6% | 1150 | 79.6% | -0.69 | 89.88 | 88.40 | 91.35 | — |
| — | 21.30 | 21.70 | 21.50 | +0.30 | 79.8% | 1155 | 79.8% | -0.70 | 93.22 | 90.10 | 96.35 | — |
| — | 20.10 | 20.50 | 20.30 | +0.29 | 79.9% | 1160 | 79.9% | -0.71 | 98.08 | 95.65 | 100.50 | — |
| — | 18.90 | 19.40 | 19.15 | +0.27 | 80.1% | 1165 | 80.1% | -0.73 | 100.90 | 97.00 | 104.80 | — |
| — | 17.85 | 18.30 | 18.07 | +0.26 | 80.2% | 1170 | 80.2% | -0.74 | 104.90 | 101.25 | 108.55 | — |
| — | 16.70 | 17.25 | 16.98 | +0.25 | 80.3% | 1175 | 80.3% | -0.75 | 107.08 | 103.25 | 110.90 | — |
| — | 15.70 | 16.20 | 15.95 | +0.24 | 80.5% | 1180 | 80.5% | -0.76 | 113.30 | 107.60 | 119.00 | — |
| — | 14.80 | 15.30 | 15.05 | +0.23 | 80.6% | 1185 | 80.6% | -0.78 | 115.30 | 110.80 | 119.80 | — |
| — | 13.10 | 13.60 | 13.35 | +0.21 | 80.9% | 1195 | 80.9% | -0.80 | 123.88 | 118.40 | 129.35 | — |
| — | 11.60 | 11.95 | 11.78 | +0.18 | 81.2% | 1205 | 81.2% | -0.82 | 132.20 | 127.50 | 136.90 | — |
| — | 10.20 | 10.55 | 10.38 | — | — | 1215 | — | — | 140.72 | 136.15 | 145.30 | — |
| — | 9.00 | 9.35 | 9.18 | — | — | 1225 | — | — | 149.60 | 144.90 | 154.30 | — |
| — | 8.00 | 8.25 | 8.12 | — | — | 1235 | 82.2% | -0.87 | 158.78 | 153.80 | 163.75 | — |
| — | 6.60 | 6.85 | 6.72 | +0.12 | 82.7% | 1250 | — | — | 172.07 | 167.40 | 176.75 | — |
| — | 5.80 | 6.10 | 5.95 | — | — | 1260 | — | — | 181.57 | 176.55 | 186.60 | — |
| — | 4.80 | 5.05 | 4.92 | +0.09 | 83.8% | 1275 | — | — | 196.10 | 190.50 | 201.70 | — |
| — | 4.25 | 4.50 | 4.38 | +0.08 | 84.7% | 1285 | — | — | 205.50 | 199.45 | 211.55 | — |
| — | 3.60 | 3.65 | 3.62 | — | — | 1300 | — | — | 220.28 | 214.35 | 226.20 | — |
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.