Spot 1132.55
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.10 | 112.30 | 108.70 | +1.00 | 42.0% | 1025 | 42.0% | -0.00 | — | — | 7.50 | — |
| — | 100.10 | 106.30 | 103.20 | +1.00 | 41.6% | 1030 | 41.6% | -0.00 | — | — | 1.70 | — |
| — | 97.60 | 103.80 | 100.70 | +1.00 | 41.5% | 1032.5 | 41.5% | -0.00 | — | — | 7.30 | — |
| — | 95.10 | 101.30 | 98.20 | +1.00 | 41.3% | 1035 | — | — | — | — | 7.30 | — |
| — | 92.60 | 98.80 | 95.70 | +1.00 | 41.1% | 1037.5 | 41.1% | -0.00 | — | — | 7.30 | — |
| — | 90.10 | 96.30 | 93.20 | +0.99 | 40.9% | 1040 | — | — | — | — | 1.20 | — |
| — | 87.60 | 94.80 | 91.20 | — | — | 1042.5 | — | — | — | — | 7.30 | — |
| — | 85.10 | 91.40 | 88.25 | — | — | 1045 | — | — | — | — | 10.00 | — |
| — | 82.60 | 89.80 | 86.20 | — | — | 1047.5 | — | — | — | — | 10.00 | — |
| — | 80.10 | 86.40 | 83.25 | — | — | 1050 | — | — | — | — | 7.30 | — |
| — | 77.70 | 83.90 | 80.80 | — | — | 1052.5 | — | — | — | — | 1.35 | — |
| — | 75.20 | 81.40 | 78.30 | — | — | 1055 | — | — | — | — | 0.15 | — |
| — | 72.70 | 78.90 | 75.80 | — | — | 1057.5 | — | — | — | — | 1.15 | — |
| — | 70.20 | 76.40 | 73.30 | — | — | 1060 | — | — | 0.45 | 0.05 | 0.85 | — |
| — | 65.20 | 71.50 | 68.35 | — | — | 1065 | — | — | — | — | 0.80 | — |
| — | 60.20 | 67.00 | 63.60 | — | — | 1070 | — | — | 0.75 | 0.05 | 1.45 | — |
| — | 55.40 | 61.70 | 58.55 | — | — | 1075 | — | — | 1.12 | 0.05 | 2.20 | — |
| — | 49.40 | 57.40 | 53.40 | +0.94 | 38.4% | 1080 | 38.4% | -0.07 | 0.82 | 0.15 | 1.50 | — |
| — | 45.70 | 52.10 | 48.90 | +0.92 | 38.1% | 1085 | 38.1% | -0.08 | 0.93 | 0.25 | 1.60 | — |
| — | 43.40 | 49.70 | 46.55 | +0.91 | 37.9% | 1087.5 | 37.9% | -0.09 | 1.43 | 0.05 | 2.80 | — |
| — | 40.00 | 47.90 | 43.95 | +0.89 | 37.8% | 1090 | 37.8% | -0.10 | 1.57 | 0.15 | 3.00 | — |
| — | 38.70 | 45.10 | 41.90 | +0.88 | 37.6% | 1092.5 | 37.6% | -0.11 | 1.68 | 0.05 | 3.30 | — |
| — | 36.60 | 43.30 | 39.95 | +0.87 | 37.5% | 1095 | 37.5% | -0.13 | 1.98 | 0.45 | 3.50 | — |
| — | 34.30 | 41.00 | 37.65 | +0.86 | 37.4% | 1097.5 | 37.4% | -0.14 | 1.98 | 0.05 | 3.90 | — |
| — | 32.10 | 37.80 | 34.95 | +0.84 | 37.2% | 1100 | 37.2% | -0.17 | 2.42 | 0.65 | 4.20 | — |
| — | 29.90 | 36.60 | 33.25 | +0.82 | 37.1% | 1102.5 | 37.1% | -0.18 | 2.50 | 0.40 | 4.60 | — |
| — | 27.70 | 33.30 | 30.50 | +0.80 | 37.0% | 1105 | 37.0% | -0.20 | 2.98 | 0.95 | 5.00 | — |
| — | 24.30 | 32.20 | 28.25 | +0.78 | 36.8% | 1107.5 | 36.8% | -0.22 | 3.38 | 1.25 | 5.50 | — |
| — | 23.60 | 30.30 | 26.95 | +0.75 | 36.7% | 1110 | 36.7% | -0.26 | 3.85 | 1.60 | 6.10 | — |
| — | 22.30 | 28.40 | 25.35 | +0.72 | 36.6% | 1112.5 | 36.6% | -0.28 | 3.92 | 1.15 | 6.70 | — |
| — | 20.30 | 26.40 | 23.35 | +0.70 | 36.5% | 1115 | 36.5% | -0.30 | 4.55 | 1.70 | 7.40 | — |
| — | 15.90 | 22.00 | 18.95 | +0.64 | 36.2% | 1120 | 36.2% | -0.36 | 5.85 | 2.70 | 9.00 | — |
| — | 11.30 | 19.70 | 15.50 | +0.59 | 36.0% | 1125 | 36.0% | -0.41 | 7.55 | 4.00 | 11.10 | — |
| — | 8.20 | 15.90 | 12.05 | +0.53 | 35.8% | 1130 | 35.8% | -0.47 | 9.40 | 5.30 | 13.50 | — |
| — | 6.10 | 14.00 | 10.05 | +0.47 | 35.7% | 1135 | 35.7% | -0.53 | 12.10 | 8.30 | 15.90 | — |
| — | 3.80 | 11.50 | 7.65 | +0.41 | 35.5% | 1140 | 35.5% | -0.59 | 14.80 | 10.60 | 19.00 | — |
| — | 3.30 | 9.50 | 6.40 | +0.35 | 35.4% | 1145 | 35.4% | -0.65 | 17.40 | 14.00 | 20.80 | — |
| — | 1.90 | 6.90 | 4.40 | +0.30 | 35.2% | 1150 | 35.2% | -0.70 | 22.50 | 19.70 | 25.30 | — |
| — | 1.60 | 6.40 | 4.00 | +0.25 | 35.1% | 1155 | 35.1% | -0.75 | 25.30 | 22.60 | 28.00 | — |
| — | 0.80 | 5.40 | 3.10 | +0.21 | 35.0% | 1160 | 35.0% | -0.79 | 29.45 | 26.00 | 32.90 | — |
| — | 0.45 | 4.50 | 2.48 | +0.17 | 35.0% | 1165 | 35.0% | -0.83 | 34.55 | 31.70 | 37.40 | — |
| — | 0.35 | 3.70 | 2.02 | +0.14 | 34.9% | 1170 | 34.9% | -0.85 | 38.20 | 35.00 | 41.40 | — |
| — | 0.05 | 2.40 | 1.23 | +0.09 | 34.8% | 1180 | 34.8% | -0.91 | 47.70 | 44.50 | 50.90 | — |
| — | 0.05 | 1.45 | 0.75 | +0.06 | 34.8% | 1190 | 34.8% | -0.95 | 57.45 | 54.30 | 60.60 | — |
| — | 0.05 | 1.35 | 0.70 | +0.03 | 34.9% | 1200 | 34.9% | -0.97 | 67.35 | 64.20 | 70.50 | — |
| — | — | 7.40 | — | +0.02 | 35.1% | 1210 | 35.1% | -0.99 | 77.30 | 74.20 | 80.40 | — |
| — | — | 7.40 | — | +0.01 | 35.3% | 1220 | 35.3% | -1.00 | 86.90 | 83.40 | 90.40 | — |
| — | — | 7.30 | — | +0.00 | 35.6% | 1230 | 35.6% | -1.00 | 97.30 | 94.20 | 100.40 | — |
| — | — | 7.30 | — | +0.00 | 36.1% | 1240 | 36.1% | -1.00 | 106.80 | 103.20 | 110.40 | — |
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.