Spot 1128.86
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.80 | 112.80 | 109.30 | +1.00 | 39.2% | 1020 | 39.2% | +0.00 | — | — | 7.30 | — |
| — | 100.70 | 107.80 | 104.25 | +1.00 | 38.9% | 1025 | 38.9% | -0.00 | — | — | 7.30 | — |
| — | 95.70 | 102.80 | 99.25 | +1.00 | 38.7% | 1030 | 38.7% | -0.00 | — | — | 0.05 | — |
| — | 93.20 | 100.30 | 96.75 | +1.00 | 38.6% | 1032.5 | 38.6% | -0.00 | — | — | 10.00 | — |
| — | 90.70 | 97.80 | 94.25 | +1.00 | 38.6% | 1035 | 38.6% | -0.00 | — | — | 7.30 | — |
| — | 88.20 | 95.30 | 91.75 | +1.00 | 38.5% | 1037.5 | 38.5% | -0.00 | — | — | 7.30 | — |
| — | 85.70 | 92.80 | 89.25 | +1.00 | 38.4% | 1040 | 38.4% | -0.00 | — | — | 1.20 | — |
| — | 83.20 | 90.30 | 86.75 | +1.00 | 38.3% | 1042.5 | 38.3% | -0.00 | — | — | 7.30 | — |
| — | 80.70 | 87.80 | 84.25 | +1.00 | 38.2% | 1045 | 38.2% | -0.00 | — | — | 10.00 | — |
| — | 78.20 | 85.30 | 81.75 | +1.00 | 38.2% | 1047.5 | 38.2% | -0.00 | — | — | 7.30 | — |
| — | 75.80 | 82.80 | 79.30 | +1.00 | 38.1% | 1050 | 38.1% | -0.00 | — | — | 7.30 | — |
| — | 73.20 | 80.00 | 76.60 | +1.00 | 38.0% | 1052.5 | 38.0% | -0.00 | — | — | 7.30 | — |
| — | 70.70 | 77.80 | 74.25 | +1.00 | 37.9% | 1055 | 37.9% | -0.00 | — | — | 7.30 | — |
| — | 68.20 | 75.00 | 71.60 | +1.00 | 37.9% | 1057.5 | 37.9% | -0.00 | — | — | 7.30 | — |
| — | 65.70 | 72.80 | 69.25 | +1.00 | 37.8% | 1060 | 37.8% | -0.00 | — | — | 6.80 | — |
| — | 60.70 | 67.90 | 64.30 | +1.00 | 37.5% | 1065 | 37.5% | -0.00 | — | — | 7.30 | — |
| — | 55.70 | 63.00 | 59.35 | +1.00 | 37.2% | 1070 | 37.2% | -0.00 | — | — | 7.30 | — |
| — | 50.80 | 57.90 | 54.35 | +0.99 | 36.9% | 1075 | 36.9% | -0.01 | — | — | 7.30 | — |
| — | 45.40 | 53.30 | 49.35 | +0.99 | 36.5% | 1080 | 36.5% | -0.01 | — | — | 7.40 | — |
| — | 41.00 | 48.00 | 44.50 | +0.98 | 36.0% | 1085 | 36.0% | -0.02 | — | — | 1.20 | — |
| — | 38.40 | 45.50 | 41.95 | +0.98 | 35.8% | 1087.5 | 35.8% | -0.02 | — | — | 1.35 | — |
| — | 35.70 | 43.00 | 39.35 | +0.97 | 35.5% | 1090 | 35.5% | -0.03 | — | — | 1.00 | — |
| — | 33.50 | 40.70 | 37.10 | +0.96 | 35.3% | 1092.5 | 35.3% | -0.04 | 1.12 | 0.05 | 2.20 | — |
| — | 31.20 | 38.20 | 34.70 | +0.95 | 35.1% | 1095 | 35.1% | -0.05 | 1.07 | 0.05 | 2.10 | — |
| — | 29.00 | 35.80 | 32.40 | +0.94 | 35.0% | 1097.5 | 35.0% | -0.06 | 0.88 | 0.10 | 1.65 | — |
| — | 26.30 | 33.50 | 29.90 | +0.93 | 34.8% | 1100 | 34.8% | -0.08 | 1.50 | 0.20 | 2.80 | — |
| — | 24.00 | 31.50 | 27.75 | +0.90 | 34.7% | 1102.5 | 34.7% | -0.10 | 1.65 | 0.20 | 3.10 | — |
| — | 22.00 | 29.20 | 25.60 | +0.88 | 34.7% | 1105 | 34.7% | -0.12 | 1.98 | 0.45 | 3.50 | — |
| — | 19.00 | 26.90 | 22.95 | +0.86 | 34.7% | 1107.5 | 34.7% | -0.15 | 2.17 | 0.45 | 3.90 | — |
| — | 17.00 | 25.00 | 21.00 | +0.83 | 34.7% | 1110 | 34.7% | -0.17 | 1.62 | 1.25 | 2.00 | — |
| — | 15.00 | 22.90 | 18.95 | +0.80 | 34.8% | 1112.5 | 34.8% | -0.20 | 2.90 | 0.90 | 4.90 | — |
| — | 13.00 | 20.20 | 16.60 | +0.76 | 35.0% | 1115 | 35.0% | -0.24 | 3.42 | 1.25 | 5.60 | — |
| — | 10.10 | 15.80 | 12.95 | +0.67 | 35.4% | 1120 | 35.4% | -0.33 | 4.88 | 2.55 | 7.20 | — |
| — | 7.70 | 13.10 | 10.40 | +0.58 | 35.9% | 1125 | 35.9% | -0.42 | 6.50 | 3.70 | 9.30 | — |
| — | 5.10 | 10.00 | 7.55 | +0.49 | 36.6% | 1130 | 36.6% | -0.51 | 8.80 | 6.10 | 11.50 | — |
| — | 2.15 | 7.80 | 4.97 | +0.40 | 37.3% | 1135 | 37.3% | -0.60 | 11.80 | 8.60 | 15.00 | — |
| — | 0.95 | 5.30 | 3.12 | +0.33 | 37.9% | 1140 | 37.9% | -0.67 | 15.00 | 11.60 | 18.40 | — |
| — | 0.40 | 3.90 | 2.15 | +0.25 | 38.6% | 1145 | 38.6% | -0.75 | 17.75 | 14.40 | 21.10 | — |
| — | 0.35 | 3.10 | 1.73 | +0.19 | 39.2% | 1150 | 39.2% | -0.81 | 23.20 | 20.10 | 26.30 | — |
| — | 0.35 | 3.10 | 1.73 | +0.14 | 39.8% | 1155 | 39.8% | -0.86 | 26.90 | 23.00 | 30.80 | — |
| — | 0.05 | 1.15 | 0.60 | +0.10 | 40.4% | 1160 | 40.4% | -0.90 | 31.50 | 28.00 | 35.00 | — |
| — | 0.05 | 0.90 | 0.47 | +0.07 | 40.9% | 1165 | 40.9% | -0.93 | 36.25 | 32.70 | 39.80 | — |
| — | — | 1.00 | — | +0.05 | 41.4% | 1170 | 41.4% | -0.95 | 41.40 | 38.00 | 44.80 | — |
| — | — | 1.20 | — | +0.02 | 42.5% | 1180 | 42.5% | -0.98 | 51.35 | 48.00 | 54.70 | — |
| — | — | 4.90 | — | +0.01 | 43.7% | 1190 | 43.7% | -0.99 | 61.35 | 58.00 | 64.70 | — |
| — | — | 6.20 | — | +0.00 | 45.0% | 1200 | 45.0% | -1.00 | 71.35 | 68.00 | 74.70 | — |
| — | — | 6.80 | — | +0.00 | 46.3% | 1210 | 46.3% | -1.00 | 81.35 | 78.00 | 84.70 | — |
| — | — | 5.20 | — | +0.00 | 47.5% | 1220 | 47.5% | -1.00 | 91.35 | 88.00 | 94.70 | — |
| — | — | 7.00 | — | +0.00 | 48.8% | 1230 | 48.8% | -1.00 | 101.35 | 98.00 | 104.70 | — |
| — | — | 7.30 | — | +0.00 | 50.2% | 1240 | 50.2% | -1.00 | 111.35 | 108.00 | 114.70 | — |
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.