Spot 1133.15
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.60 | 111.60 | 107.60 | +1.00 | 39.2% | 1025 | 39.2% | -0.00 | — | — | 7.30 | — |
| — | 98.70 | 106.60 | 102.65 | +1.00 | 38.8% | 1030 | 38.8% | -0.00 | — | — | 7.30 | — |
| — | 97.10 | 104.10 | 100.60 | +1.00 | 38.6% | 1032.5 | 38.6% | -0.00 | — | — | 7.40 | — |
| — | 95.00 | 101.60 | 98.30 | +1.00 | 38.4% | 1035 | 38.4% | -0.00 | — | — | 7.40 | — |
| — | 92.10 | 99.10 | 95.60 | +1.00 | 38.2% | 1037.5 | 38.2% | -0.00 | — | — | 7.40 | — |
| — | 88.80 | 96.70 | 92.75 | +0.99 | 38.1% | 1040 | 38.1% | -0.01 | — | — | 1.20 | — |
| — | 86.80 | 94.10 | 90.45 | +0.99 | 37.9% | 1042.5 | 37.9% | -0.01 | — | — | 7.40 | — |
| — | 84.10 | 91.70 | 87.90 | +0.99 | 37.7% | 1045 | 37.7% | -0.01 | — | — | 7.40 | — |
| — | 81.10 | 89.20 | 85.15 | +0.99 | 37.5% | 1047.5 | 37.5% | -0.01 | — | — | 7.40 | — |
| — | 79.30 | 86.70 | 83.00 | +0.99 | 37.3% | 1050 | 37.3% | -0.01 | — | — | 1.00 | — |
| — | 77.20 | 84.20 | 80.70 | +0.99 | 37.1% | 1052.5 | 37.1% | -0.01 | — | — | 1.00 | — |
| — | 74.00 | 81.80 | 77.90 | +0.98 | 36.9% | 1055 | 36.9% | -0.02 | 0.62 | 0.05 | 1.20 | — |
| — | 71.70 | 79.30 | 75.50 | +0.98 | 36.7% | 1057.5 | 36.7% | -0.02 | — | — | 1.60 | — |
| — | 69.80 | 76.80 | 73.30 | +0.98 | 36.5% | 1060 | 36.5% | -0.02 | 0.80 | 0.10 | 1.50 | — |
| — | 64.90 | 71.90 | 68.40 | +0.97 | 36.2% | 1065 | 36.2% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 61.00 | 67.50 | 64.25 | +0.96 | 35.8% | 1070 | 35.8% | -0.04 | 0.55 | 0.10 | 1.00 | — |
| — | 56.10 | 62.20 | 59.15 | +0.95 | 35.4% | 1075 | 35.4% | -0.05 | 1.27 | 0.05 | 2.50 | — |
| — | 51.00 | 57.90 | 54.45 | +0.94 | 35.1% | 1080 | 35.1% | -0.07 | 0.88 | 0.05 | 1.70 | — |
| — | 46.30 | 52.70 | 49.50 | +0.92 | 34.7% | 1085 | 34.7% | -0.08 | 1.65 | 0.20 | 3.10 | — |
| — | 44.30 | 50.40 | 47.35 | +0.91 | 34.6% | 1087.5 | 34.6% | -0.09 | 1.80 | 0.30 | 3.30 | — |
| — | 42.00 | 48.40 | 45.20 | +0.89 | 34.4% | 1090 | 34.4% | -0.10 | 1.85 | 0.20 | 3.50 | — |
| — | 39.60 | 46.10 | 42.85 | +0.88 | 34.2% | 1092.5 | 34.2% | -0.11 | 1.93 | 0.05 | 3.80 | — |
| — | 37.60 | 43.40 | 40.50 | +0.87 | 34.1% | 1095 | 34.1% | -0.13 | 2.02 | 0.05 | 4.00 | — |
| — | 35.30 | 41.70 | 38.50 | +0.86 | 33.9% | 1097.5 | 33.9% | -0.14 | 2.35 | 0.10 | 4.60 | — |
| — | 33.00 | 39.60 | 36.30 | +0.84 | 33.8% | 1100 | 33.8% | -0.17 | 2.83 | 1.85 | 3.80 | — |
| — | 30.80 | 37.60 | 34.20 | +0.82 | 33.7% | 1102.5 | 33.7% | -0.18 | 3.00 | 0.90 | 5.10 | — |
| — | 28.50 | 35.40 | 31.95 | +0.80 | 33.5% | 1105 | 33.5% | -0.20 | 3.52 | 1.55 | 5.50 | — |
| — | 27.40 | 33.50 | 30.45 | +0.78 | 33.4% | 1107.5 | 33.4% | -0.22 | 3.73 | 1.45 | 6.00 | — |
| — | 24.50 | 31.50 | 28.00 | +0.75 | 33.3% | 1110 | 33.3% | -0.26 | 4.75 | 3.20 | 6.30 | — |
| — | 23.00 | 29.60 | 26.30 | +0.72 | 33.2% | 1112.5 | 33.2% | -0.28 | 4.80 | 2.40 | 7.20 | — |
| — | 21.50 | 27.80 | 24.65 | +0.70 | 33.1% | 1115 | 33.1% | -0.30 | 5.05 | 3.80 | 6.30 | — |
| — | 18.50 | 24.40 | 21.45 | +0.64 | 33.0% | 1120 | 33.0% | -0.36 | 6.50 | 3.90 | 9.10 | — |
| — | 15.30 | 21.30 | 18.30 | +0.59 | 32.9% | 1125 | 32.9% | -0.41 | 8.25 | 5.70 | 10.80 | — |
| — | 12.60 | 18.50 | 15.55 | +0.53 | 32.9% | 1130 | 32.9% | -0.47 | 11.05 | 7.80 | 14.30 | — |
| — | 10.40 | 15.90 | 13.15 | +0.47 | 32.9% | 1135 | 32.9% | -0.53 | 12.90 | 10.00 | 15.80 | — |
| — | 8.20 | 13.50 | 10.85 | +0.41 | 32.9% | 1140 | 32.9% | -0.59 | 16.65 | 14.30 | 19.00 | — |
| — | 6.50 | 11.30 | 8.90 | +0.35 | 32.9% | 1145 | 32.9% | -0.65 | 19.20 | 16.00 | 22.40 | — |
| — | 4.30 | 9.50 | 6.90 | +0.30 | 33.0% | 1150 | 33.0% | -0.70 | 23.40 | 20.70 | 26.10 | — |
| — | 3.30 | 8.00 | 5.65 | +0.25 | 33.0% | 1155 | 33.0% | -0.75 | 26.30 | 23.10 | 29.50 | — |
| — | 2.60 | 5.70 | 4.15 | +0.21 | 33.1% | 1160 | 33.1% | -0.79 | 30.25 | 27.00 | 33.50 | — |
| — | 2.10 | 5.70 | 3.90 | +0.17 | 33.2% | 1165 | 33.2% | -0.83 | 34.85 | 31.30 | 38.40 | — |
| — | 1.50 | 4.60 | 3.05 | +0.14 | 33.3% | 1170 | 33.3% | -0.85 | 39.35 | 36.10 | 42.60 | — |
| — | 0.95 | 2.40 | 1.68 | +0.09 | 33.5% | 1180 | 33.5% | -0.91 | 48.25 | 45.00 | 51.50 | — |
| — | 0.60 | 1.40 | 1.00 | +0.06 | 33.7% | 1190 | 33.7% | -0.95 | 58.30 | 54.40 | 62.20 | — |
| — | 0.05 | 1.00 | 0.53 | +0.03 | 34.0% | 1200 | 34.0% | -0.97 | 67.80 | 64.20 | 71.40 | — |
| — | 0.05 | 1.80 | 0.93 | +0.02 | 34.3% | 1210 | 34.3% | -0.99 | 78.30 | 74.10 | 82.50 | — |
| — | — | 7.40 | — | +0.01 | 34.6% | 1220 | 34.6% | -1.00 | 88.05 | 84.10 | 92.00 | — |
| — | — | 7.30 | — | +0.00 | 35.0% | 1230 | 35.0% | -1.00 | 97.75 | 94.10 | 101.40 | — |
| — | — | 7.30 | — | +0.00 | 35.5% | 1240 | 35.5% | -1.00 | 107.90 | 104.10 | 111.70 | — |
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.