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 | |
| — | 105.10 | 113.00 | 109.05 | +0.98 | 31.3% | 1025 | 31.3% | -0.03 | 1.50 | 0.05 | 2.95 | — |
| — | 100.70 | 108.10 | 104.40 | +0.97 | 31.0% | 1030 | 31.0% | -0.03 | 0.85 | 0.05 | 1.65 | — |
| — | 97.80 | 105.70 | 101.75 | +0.97 | 30.8% | 1032.5 | 30.8% | -0.03 | 1.62 | 0.05 | 3.20 | — |
| — | 95.40 | 103.30 | 99.35 | +0.97 | 30.7% | 1035 | 30.7% | -0.03 | 1.62 | 0.05 | 3.20 | — |
| — | 93.00 | 100.80 | 96.90 | +0.96 | 30.6% | 1037.5 | 30.6% | -0.04 | 1.75 | 0.30 | 3.20 | — |
| — | 92.20 | 98.40 | 95.30 | +0.96 | 30.4% | 1040 | 30.4% | -0.04 | 1.18 | 0.45 | 1.90 | — |
| — | 90.00 | 96.00 | 93.00 | +0.96 | 30.3% | 1042.5 | 30.3% | -0.04 | 1.88 | 0.05 | 3.70 | — |
| — | 85.80 | 93.70 | 89.75 | +0.95 | 30.2% | 1045 | 30.2% | -0.05 | 1.98 | 0.05 | 3.90 | — |
| — | 85.10 | 91.30 | 88.20 | +0.95 | 30.1% | 1047.5 | 30.1% | -0.05 | 2.10 | 0.50 | 3.70 | — |
| — | 82.80 | 88.90 | 85.85 | +0.94 | 30.0% | 1050 | 30.0% | -0.06 | 2.12 | 0.05 | 4.20 | — |
| — | 80.40 | 86.60 | 83.50 | +0.94 | 29.9% | 1052.5 | 29.9% | -0.06 | 2.50 | 0.70 | 4.30 | — |
| — | 78.00 | 84.20 | 81.10 | +0.93 | 29.8% | 1055 | 29.8% | -0.07 | 2.30 | 0.70 | 3.90 | — |
| — | 76.00 | 81.90 | 78.95 | +0.93 | 29.7% | 1057.5 | 29.7% | -0.07 | 2.33 | 0.05 | 4.60 | — |
| — | 73.40 | 79.60 | 76.50 | +0.92 | 29.6% | 1060 | 29.6% | -0.08 | 2.38 | 0.05 | 4.70 | — |
| — | 69.00 | 75.50 | 72.25 | +0.91 | 29.4% | 1065 | 29.4% | -0.09 | 3.33 | 1.15 | 5.50 | — |
| — | 64.10 | 70.90 | 67.50 | +0.89 | 29.2% | 1070 | 29.2% | -0.11 | 3.12 | 2.15 | 4.10 | — |
| — | 60.00 | 66.50 | 63.25 | +0.87 | 29.1% | 1075 | 29.1% | -0.13 | 3.95 | 2.10 | 5.80 | — |
| — | 55.70 | 62.20 | 58.95 | +0.85 | 28.9% | 1080 | 28.9% | -0.15 | 5.35 | 3.30 | 7.40 | — |
| — | 51.00 | 58.00 | 54.50 | +0.83 | 28.8% | 1085 | 28.8% | -0.17 | 5.05 | 3.90 | 6.20 | — |
| — | 49.40 | 55.90 | 52.65 | +0.82 | 28.8% | 1087.5 | 28.8% | -0.18 | 5.45 | 4.30 | 6.60 | — |
| — | 47.80 | 53.80 | 50.80 | +0.81 | 28.7% | 1090 | 28.7% | -0.19 | 5.90 | 4.70 | 7.10 | — |
| — | 45.00 | 51.90 | 48.45 | +0.79 | 28.7% | 1092.5 | 28.7% | -0.21 | 6.65 | 5.30 | 8.00 | — |
| — | 43.10 | 49.90 | 46.50 | +0.78 | 28.6% | 1095 | 28.6% | -0.22 | 7.90 | 5.80 | 10.00 | — |
| — | 41.60 | 48.00 | 44.80 | +0.77 | 28.6% | 1097.5 | 28.6% | -0.24 | 8.05 | 6.10 | 10.00 | — |
| — | 39.60 | 46.20 | 42.90 | +0.75 | 28.6% | 1100 | 28.6% | -0.25 | 8.05 | 6.80 | 9.30 | — |
| — | 37.00 | 44.30 | 40.65 | +0.74 | 28.5% | 1102.5 | 28.5% | -0.27 | 8.95 | 7.30 | 10.60 | — |
| — | 35.70 | 42.60 | 39.15 | +0.72 | 28.5% | 1105 | 28.5% | -0.28 | 9.45 | 8.00 | 10.90 | — |
| — | 34.00 | 40.80 | 37.40 | +0.70 | 28.5% | 1107.5 | 28.5% | -0.30 | 10.15 | 8.60 | 11.70 | — |
| — | 32.50 | 39.00 | 35.75 | +0.68 | 28.5% | 1110 | 28.5% | -0.33 | 10.45 | 8.80 | 12.10 | — |
| — | 30.70 | 36.80 | 33.75 | +0.66 | 28.5% | 1112.5 | 28.5% | -0.34 | 12.00 | 10.60 | 13.40 | — |
| — | 29.50 | 35.80 | 32.65 | +0.64 | 28.4% | 1115 | 28.4% | -0.36 | 12.35 | 10.90 | 13.80 | — |
| — | 26.00 | 32.70 | 29.35 | +0.60 | 28.4% | 1120 | 28.4% | -0.40 | 14.40 | 12.70 | 16.10 | — |
| — | 24.20 | 29.80 | 27.00 | +0.57 | 28.4% | 1125 | 28.4% | -0.44 | 16.45 | 14.90 | 18.00 | — |
| — | 19.80 | 27.00 | 23.40 | +0.53 | 28.5% | 1130 | 28.5% | -0.47 | 18.35 | 16.10 | 20.60 | — |
| — | 17.60 | 24.50 | 21.05 | +0.49 | 28.5% | 1135 | 28.5% | -0.51 | 20.60 | 18.30 | 22.90 | — |
| — | 14.90 | 22.10 | 18.50 | +0.46 | 28.5% | 1140 | 28.5% | -0.55 | 24.15 | 21.60 | 26.70 | — |
| — | 14.60 | 19.50 | 17.05 | +0.42 | 28.6% | 1145 | 28.6% | -0.58 | 27.00 | 24.70 | 29.30 | — |
| — | 12.90 | 17.10 | 15.00 | +0.38 | 28.7% | 1150 | 28.7% | -0.62 | 29.60 | 26.90 | 32.30 | — |
| — | 9.20 | 15.30 | 12.25 | +0.35 | 28.8% | 1155 | 28.8% | -0.65 | 33.50 | 30.70 | 36.30 | — |
| — | 9.30 | 13.30 | 11.30 | +0.32 | 28.9% | 1160 | 28.9% | -0.69 | 36.65 | 32.80 | 40.50 | — |
| — | 6.90 | 10.00 | 8.45 | +0.29 | 29.0% | 1165 | 29.0% | -0.72 | 40.00 | 36.40 | 43.60 | — |
| — | 6.20 | 9.80 | 8.00 | +0.27 | 29.1% | 1170 | 29.1% | -0.74 | 43.60 | 40.20 | 47.00 | — |
| — | 4.50 | 8.30 | 6.40 | +0.22 | 29.4% | 1180 | 29.4% | -0.79 | 51.60 | 48.20 | 55.00 | — |
| — | 2.45 | 7.40 | 4.92 | +0.17 | 29.8% | 1190 | 29.8% | -0.84 | 60.20 | 56.80 | 63.60 | — |
| — | 1.45 | 3.90 | 2.67 | +0.14 | 30.1% | 1200 | 30.1% | -0.87 | 69.20 | 65.90 | 72.50 | — |
| — | 1.00 | 5.10 | 3.05 | +0.10 | 30.5% | 1210 | 30.5% | -0.90 | 78.25 | 75.20 | 81.30 | — |
| — | 0.10 | 4.00 | 2.05 | +0.08 | 31.0% | 1220 | 31.0% | -0.93 | 87.85 | 84.80 | 90.90 | — |
| — | 0.05 | 3.70 | 1.88 | +0.06 | 31.4% | 1230 | 31.4% | -0.95 | 98.15 | 94.50 | 101.80 | — |
| — | 0.25 | 3.10 | 1.68 | +0.05 | 31.9% | 1240 | 31.9% | -0.96 | 108.25 | 104.30 | 112.20 | — |
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.