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 | |
| — | 106.80 | 113.90 | 110.35 | +0.99 | 30.7% | 1020 | 30.7% | -0.01 | — | — | 6.90 | — |
| — | 102.30 | 109.00 | 105.65 | +0.99 | 30.3% | 1025 | 30.3% | -0.01 | — | — | 2.80 | — |
| — | 97.30 | 104.00 | 100.65 | +0.98 | 29.9% | 1030 | 29.9% | -0.02 | — | — | 1.40 | — |
| — | 94.80 | 101.50 | 98.15 | +0.98 | 29.7% | 1032.5 | 29.7% | -0.02 | — | — | 2.55 | — |
| — | 92.10 | 99.00 | 95.55 | +0.98 | 29.5% | 1035 | 29.5% | -0.02 | — | — | 2.55 | — |
| — | 89.50 | 96.60 | 93.05 | +0.98 | 29.3% | 1037.5 | 29.3% | -0.02 | — | — | 2.65 | — |
| — | 87.20 | 94.00 | 90.60 | +0.97 | 29.1% | 1040 | 29.1% | -0.03 | — | — | 1.25 | — |
| — | 84.60 | 91.70 | 88.15 | +0.97 | 29.0% | 1042.5 | 29.0% | -0.03 | — | — | 1.30 | — |
| — | 82.10 | 89.30 | 85.70 | +0.97 | 28.8% | 1045 | 28.8% | -0.03 | — | — | 1.30 | — |
| — | 79.70 | 86.80 | 83.25 | +0.97 | 28.7% | 1047.5 | 28.7% | -0.04 | — | — | 3.00 | — |
| — | 77.40 | 84.40 | 80.90 | +0.96 | 28.5% | 1050 | 28.5% | -0.04 | 0.95 | 0.25 | 1.65 | — |
| — | 75.00 | 82.00 | 78.50 | +0.96 | 28.4% | 1052.5 | 28.4% | -0.04 | 1.07 | 0.45 | 1.70 | — |
| — | 72.60 | 79.60 | 76.10 | +0.95 | 28.2% | 1055 | 28.2% | -0.05 | 1.52 | 0.45 | 2.60 | — |
| — | 70.20 | 77.20 | 73.70 | +0.95 | 28.1% | 1057.5 | 28.1% | -0.05 | 1.25 | 0.60 | 1.90 | — |
| — | 67.60 | 74.80 | 71.20 | +0.94 | 28.0% | 1060 | 28.0% | -0.06 | 1.50 | 0.75 | 2.25 | — |
| — | 63.00 | 70.10 | 66.55 | +0.93 | 27.7% | 1065 | 27.7% | -0.07 | 1.77 | 0.85 | 2.70 | — |
| — | 58.30 | 65.40 | 61.85 | +0.91 | 27.5% | 1070 | 27.5% | -0.09 | 2.85 | 1.10 | 4.60 | — |
| — | 54.00 | 60.80 | 57.40 | +0.90 | 27.3% | 1075 | 27.3% | -0.10 | 3.33 | 1.45 | 5.20 | — |
| — | 49.00 | 55.60 | 52.30 | +0.87 | 27.2% | 1080 | 27.2% | -0.13 | 3.10 | 1.50 | 4.70 | — |
| — | 45.60 | 52.10 | 48.85 | +0.85 | 27.0% | 1085 | 27.0% | -0.15 | 3.30 | 1.50 | 5.10 | — |
| — | 42.50 | 51.10 | 46.80 | +0.84 | 27.0% | 1087.5 | — | — | 4.38 | 2.15 | 6.60 | — |
| — | 40.10 | 47.80 | 43.95 | — | — | 1090 | — | — | 4.17 | 2.95 | 5.40 | — |
| — | 39.00 | 45.20 | 42.10 | — | — | 1092.5 | — | — | 4.65 | 3.30 | 6.00 | — |
| — | 37.10 | 45.10 | 41.10 | — | — | 1095 | — | — | 6.35 | 3.90 | 8.80 | — |
| — | 35.00 | 41.70 | 38.35 | — | — | 1097.5 | — | — | 5.85 | 4.20 | 7.50 | — |
| — | 33.20 | 39.90 | 36.55 | +0.76 | 26.7% | 1100 | 26.7% | -0.24 | 6.20 | 4.70 | 7.70 | — |
| — | 31.00 | 37.90 | 34.45 | +0.74 | 26.7% | 1102.5 | 26.7% | -0.26 | 6.90 | 5.40 | 8.40 | — |
| — | 29.20 | 36.20 | 32.70 | +0.72 | 26.7% | 1105 | 26.7% | -0.28 | 7.50 | 5.80 | 9.20 | — |
| — | 27.10 | 33.60 | 30.35 | +0.70 | 26.7% | 1107.5 | 26.7% | -0.30 | 7.50 | 5.30 | 9.70 | — |
| — | 26.30 | 31.90 | 29.10 | +0.68 | 26.6% | 1110 | 26.6% | -0.32 | 9.10 | 5.70 | 12.50 | — |
| — | 24.00 | 29.80 | 26.90 | +0.66 | 26.6% | 1112.5 | 26.6% | -0.34 | 10.10 | 6.90 | 13.30 | — |
| — | 22.00 | 28.50 | 25.25 | +0.64 | 26.6% | 1115 | 26.6% | -0.36 | 11.65 | 9.10 | 14.20 | — |
| — | — | — | — | +0.62 | 26.6% | 1117.5 | 26.6% | -0.38 | — | — | — | — |
| — | 19.00 | 24.90 | 21.95 | +0.60 | 26.6% | 1120 | 26.6% | -0.41 | 13.30 | 10.50 | 16.10 | — |
| — | — | — | — | +0.57 | 26.6% | 1122.5 | 26.6% | -0.43 | — | — | — | — |
| — | 16.10 | 23.60 | 19.85 | +0.55 | 26.7% | 1125 | 26.7% | -0.45 | 15.30 | 12.50 | 18.10 | — |
| — | — | — | — | +0.53 | 26.7% | 1127.5 | 26.7% | -0.47 | — | — | — | — |
| — | 13.40 | 19.10 | 16.25 | +0.51 | 26.7% | 1130 | 26.7% | -0.50 | 17.05 | 14.40 | 19.70 | — |
| — | — | — | — | +0.48 | 26.7% | 1132.5 | 26.7% | -0.52 | — | — | — | — |
| — | 11.10 | 16.80 | 13.95 | +0.46 | 26.8% | 1135 | 26.8% | -0.54 | 20.10 | 16.90 | 23.30 | — |
| — | — | — | — | +0.44 | 26.8% | 1137.5 | 26.8% | -0.56 | — | — | — | — |
| — | 8.90 | 14.20 | 11.55 | +0.42 | 26.8% | 1140 | 26.8% | -0.58 | 23.35 | 20.60 | 26.10 | — |
| — | 7.00 | 13.00 | 10.00 | +0.38 | 27.0% | 1145 | 27.0% | -0.63 | 25.30 | 22.40 | 28.20 | — |
| — | 6.30 | 11.80 | 9.05 | +0.34 | 27.1% | 1150 | 27.1% | -0.67 | 29.10 | 26.10 | 32.10 | — |
| — | 4.10 | 8.90 | 6.50 | +0.30 | 27.2% | 1155 | 27.2% | -0.71 | 32.15 | 29.10 | 35.20 | — |
| — | 3.40 | 8.90 | 6.15 | +0.26 | 27.4% | 1160 | 27.4% | -0.74 | 36.00 | 32.60 | 39.40 | — |
| — | 2.25 | 6.90 | 4.58 | +0.23 | 27.6% | 1165 | 27.6% | -0.77 | 40.40 | 36.50 | 44.30 | — |
| — | 1.85 | 5.90 | 3.88 | +0.20 | 27.7% | 1170 | 27.7% | -0.80 | 44.65 | 41.00 | 48.30 | — |
| — | — | — | — | +0.18 | 28.0% | 1175 | 28.0% | -0.83 | — | — | — | — |
| — | 1.70 | 4.30 | 3.00 | +0.15 | 28.2% | 1180 | 28.2% | -0.85 | 53.10 | 49.20 | 57.00 | — |
| — | — | — | — | +0.13 | 28.4% | 1185 | 28.4% | -0.87 | — | — | — | — |
| — | 1.35 | 2.65 | 2.00 | +0.11 | 28.7% | 1190 | 28.7% | -0.89 | 62.30 | 59.00 | 65.60 | — |
| — | — | — | — | +0.10 | 29.0% | 1195 | 29.0% | -0.91 | — | — | — | — |
| — | 0.85 | 2.15 | 1.50 | +0.08 | 29.3% | 1200 | 29.3% | -0.92 | 71.60 | 68.00 | 75.20 | — |
| — | 0.45 | 2.95 | 1.70 | +0.06 | 29.9% | 1210 | 29.9% | -0.95 | 81.45 | 78.00 | 84.90 | — |
| — | 0.20 | 2.85 | 1.52 | +0.05 | 30.6% | 1220 | 30.6% | -0.96 | 90.45 | 86.10 | 94.80 | — |
| — | 0.15 | 1.20 | 0.68 | +0.03 | 31.3% | 1230 | 31.3% | -0.98 | 101.40 | 98.00 | 104.80 | — |
| — | — | 3.00 | — | +0.03 | 32.0% | 1240 | 32.0% | -0.99 | 110.80 | 106.80 | 114.80 | — |
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.