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 | |
| — | 106.40 | 113.60 | 110.00 | +0.98 | 30.7% | 1025 | 30.7% | -0.03 | 1.38 | 0.05 | 2.70 | — |
| — | 101.50 | 108.70 | 105.10 | +0.97 | 30.3% | 1030 | 30.3% | -0.03 | 1.45 | 0.05 | 2.85 | — |
| — | 99.10 | 106.20 | 102.65 | +0.97 | 30.1% | 1032.5 | 30.1% | -0.03 | 1.50 | 0.05 | 2.95 | — |
| — | 96.60 | 104.00 | 100.30 | +0.97 | 29.9% | 1035 | 29.9% | -0.03 | 1.57 | 0.05 | 3.10 | — |
| — | 94.20 | 101.40 | 97.80 | +0.96 | 29.8% | 1037.5 | 29.8% | -0.04 | 1.62 | 0.05 | 3.20 | — |
| — | 91.70 | 98.00 | 94.85 | +0.96 | 29.6% | 1040 | 29.6% | -0.04 | 1.68 | 0.05 | 3.30 | — |
| — | 89.30 | 95.60 | 92.45 | +0.96 | 29.4% | 1042.5 | 29.4% | -0.04 | 1.73 | 0.05 | 3.40 | — |
| — | 86.90 | 93.20 | 90.05 | +0.95 | 29.3% | 1045 | 29.3% | -0.05 | 1.77 | 0.05 | 3.50 | — |
| — | 84.50 | 90.80 | 87.65 | +0.95 | 29.1% | 1047.5 | 29.1% | -0.05 | 1.88 | 0.05 | 3.70 | — |
| — | 82.10 | 88.40 | 85.25 | +0.94 | 29.0% | 1050 | 29.0% | -0.06 | 1.93 | 0.05 | 3.80 | — |
| — | 79.70 | 86.00 | 82.85 | +0.94 | 28.9% | 1052.5 | 28.9% | -0.06 | 2.02 | 0.05 | 4.00 | — |
| — | 77.30 | 83.60 | 80.45 | +0.93 | 28.7% | 1055 | 28.7% | -0.07 | 1.90 | 0.20 | 3.60 | — |
| — | 74.90 | 81.30 | 78.10 | +0.93 | 28.6% | 1057.5 | 28.6% | -0.07 | 2.23 | 0.05 | 4.40 | — |
| — | 72.60 | 78.90 | 75.75 | +0.92 | 28.5% | 1060 | 28.5% | -0.08 | 2.33 | 0.05 | 4.60 | — |
| — | 67.90 | 74.30 | 71.10 | +0.91 | 28.3% | 1065 | 28.3% | -0.09 | 2.75 | 0.80 | 4.70 | — |
| — | 63.30 | 69.70 | 66.50 | +0.89 | 28.1% | 1070 | 28.1% | -0.11 | 2.70 | 0.70 | 4.70 | — |
| — | 58.70 | 65.70 | 62.20 | +0.87 | 27.9% | 1075 | 27.9% | -0.13 | 3.10 | 1.20 | 5.00 | — |
| — | 54.30 | 61.30 | 57.80 | +0.85 | 27.8% | 1080 | 27.8% | -0.15 | 4.75 | 2.40 | 7.10 | — |
| — | 50.00 | 57.00 | 53.50 | +0.83 | 27.7% | 1085 | 27.7% | -0.17 | 4.30 | 1.70 | 6.90 | — |
| — | 47.90 | 54.90 | 51.40 | +0.82 | 27.6% | 1087.5 | 27.6% | -0.18 | 4.80 | 2.10 | 7.50 | — |
| — | 45.80 | 52.80 | 49.30 | +0.81 | 27.6% | 1090 | 27.6% | -0.19 | 4.85 | 3.00 | 6.70 | — |
| — | 43.70 | 50.80 | 47.25 | +0.79 | 27.6% | 1092.5 | 27.6% | -0.21 | 6.10 | 3.50 | 8.70 | — |
| — | 41.00 | 48.80 | 44.90 | +0.78 | 27.5% | 1095 | 27.5% | -0.22 | 6.50 | 4.30 | 8.70 | — |
| — | 39.70 | 46.80 | 43.25 | +0.77 | 27.5% | 1097.5 | 27.5% | -0.24 | 7.25 | 4.50 | 10.00 | — |
| — | 38.40 | 44.90 | 41.65 | +0.75 | 27.5% | 1100 | 27.5% | -0.25 | 7.20 | 6.20 | 8.20 | — |
| — | 35.00 | 43.10 | 39.05 | +0.74 | 27.5% | 1102.5 | 27.5% | -0.27 | 8.05 | 4.80 | 11.30 | — |
| — | 33.20 | 41.30 | 37.25 | +0.72 | 27.5% | 1105 | 27.5% | -0.28 | 8.65 | 5.30 | 12.00 | — |
| — | 32.80 | 39.50 | 36.15 | +0.70 | 27.5% | 1107.5 | 27.5% | -0.30 | 10.00 | 7.70 | 12.30 | — |
| — | 30.80 | 37.80 | 34.30 | +0.68 | 27.5% | 1110 | 27.5% | -0.33 | 10.20 | 7.00 | 13.40 | — |
| — | 28.70 | 34.40 | 31.55 | — | — | 1112.5 | — | — | 11.75 | 9.30 | 14.20 | — |
| — | 27.00 | 34.40 | 30.70 | — | — | 1115 | — | — | 12.60 | 10.20 | 15.00 | — |
| — | 23.60 | 31.00 | 27.30 | — | — | 1120 | — | — | 13.40 | 10.00 | 16.80 | — |
| — | 20.50 | 27.70 | 24.10 | — | — | 1125 | — | — | 16.10 | 14.00 | 18.20 | — |
| — | 17.20 | 24.90 | 21.05 | — | — | 1130 | — | — | 18.55 | 16.40 | 20.70 | — |
| — | 15.00 | 22.00 | 18.50 | — | — | 1135 | — | — | 20.35 | 16.50 | 24.20 | — |
| — | 15.50 | 20.60 | 18.05 | — | — | 1140 | — | — | 23.35 | 19.80 | 26.90 | — |
| — | 13.50 | 17.90 | 15.70 | — | — | 1145 | — | — | 25.65 | 21.60 | 29.70 | — |
| — | 8.90 | 16.00 | 12.45 | — | — | 1150 | — | — | 28.35 | 24.70 | 32.00 | — |
| — | 9.80 | 14.40 | 12.10 | — | — | 1155 | — | — | 32.25 | 28.50 | 36.00 | — |
| — | 8.10 | 12.60 | 10.35 | — | — | 1160 | — | — | 35.50 | 33.00 | 38.00 | — |
| — | 6.70 | 10.00 | 8.35 | +0.29 | 28.7% | 1165 | — | — | 39.90 | 36.80 | 43.00 | — |
| — | 4.80 | 9.60 | 7.20 | — | — | 1170 | — | — | 42.25 | 39.00 | 45.50 | — |
| — | 3.50 | 7.60 | 5.55 | — | — | 1180 | 29.4% | -0.79 | 51.05 | 47.60 | 54.50 | — |
| — | 1.65 | 6.50 | 4.08 | +0.17 | 30.0% | 1190 | 30.0% | -0.84 | 59.25 | 56.00 | 62.50 | — |
| — | 0.95 | 4.60 | 2.77 | +0.14 | 30.5% | 1200 | 30.5% | -0.87 | 68.60 | 65.40 | 71.80 | — |
| — | 0.05 | 3.30 | 1.68 | +0.10 | 31.1% | 1210 | 31.1% | -0.90 | 77.95 | 74.80 | 81.10 | — |
| — | 0.05 | 3.30 | 1.68 | +0.08 | 31.7% | 1220 | 31.7% | -0.93 | 87.65 | 84.50 | 90.80 | — |
| — | 0.05 | 2.30 | 1.18 | +0.06 | 32.3% | 1230 | 32.3% | -0.95 | 97.45 | 94.30 | 100.60 | — |
| — | 0.05 | 2.80 | 1.43 | — | — | 1240 | 33.0% | -0.96 | 106.75 | 103.00 | 110.50 | — |
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.