Spot 1137.12
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.30 | 116.50 | 112.90 | +0.99 | 30.0% | 1025 | 30.0% | -0.01 | — | — | 10.00 | — |
| — | 104.40 | 111.50 | 107.95 | +0.98 | 29.6% | 1030 | 29.6% | -0.02 | — | — | 7.30 | — |
| — | 101.90 | 109.10 | 105.50 | +0.98 | 29.4% | 1032.5 | 29.4% | -0.02 | — | — | 10.00 | — |
| — | 99.40 | 107.70 | 103.55 | +0.98 | 29.2% | 1035 | 29.2% | -0.02 | — | — | 10.00 | — |
| — | 96.90 | 103.70 | 100.30 | +0.98 | 29.0% | 1037.5 | 29.0% | -0.02 | — | — | 10.00 | — |
| — | 94.30 | 102.20 | 98.25 | +0.97 | 28.8% | 1040 | 28.8% | -0.03 | — | — | 10.00 | — |
| — | 92.00 | 99.30 | 95.65 | +0.97 | 28.6% | 1042.5 | 28.6% | -0.03 | — | — | 7.10 | — |
| — | 89.50 | 97.40 | 93.45 | — | — | 1045 | 28.4% | -0.03 | — | — | 10.00 | — |
| — | 87.00 | 94.20 | 90.60 | +0.97 | 28.2% | 1047.5 | 28.2% | -0.04 | — | — | 7.50 | — |
| — | 84.60 | 90.90 | 87.75 | +0.96 | 28.1% | 1050 | 28.1% | -0.04 | — | — | 7.50 | — |
| — | 82.10 | 89.30 | 85.70 | +0.96 | 27.9% | 1052.5 | 27.9% | -0.04 | — | — | 2.20 | — |
| — | 79.70 | 86.40 | 83.05 | +0.95 | 27.7% | 1055 | 27.7% | -0.05 | — | — | 2.20 | — |
| — | 77.20 | 84.40 | 80.80 | +0.95 | 27.6% | 1057.5 | 27.6% | -0.05 | 1.10 | 0.05 | 2.15 | — |
| — | 74.70 | 82.70 | 78.70 | +0.94 | 27.4% | 1060 | 27.4% | -0.06 | 1.10 | 0.05 | 2.15 | — |
| — | 69.70 | 77.80 | 73.75 | +0.93 | 27.1% | 1065 | 27.1% | -0.07 | 0.80 | 0.05 | 1.55 | — |
| — | 65.00 | 72.20 | 68.60 | +0.91 | 26.8% | 1070 | 26.8% | -0.09 | 1.18 | 0.05 | 2.30 | — |
| — | 60.20 | 66.60 | 63.40 | +0.90 | 26.5% | 1075 | 26.5% | -0.10 | 1.38 | 0.05 | 2.70 | — |
| — | 55.40 | 61.80 | 58.60 | +0.87 | 26.2% | 1080 | 26.2% | -0.13 | 1.90 | 0.70 | 3.10 | — |
| — | 50.70 | 57.10 | 53.90 | +0.85 | 25.9% | 1085 | 25.9% | -0.15 | 1.95 | 0.50 | 3.40 | — |
| — | 49.80 | 55.00 | 52.40 | +0.84 | 25.8% | 1087.5 | 25.8% | -0.16 | 2.30 | 1.00 | 3.60 | — |
| — | 46.00 | 52.70 | 49.35 | +0.82 | 25.7% | 1090 | 25.7% | -0.18 | 2.77 | 1.15 | 4.40 | — |
| — | 44.00 | 50.40 | 47.20 | +0.81 | 25.6% | 1092.5 | 25.6% | -0.19 | 2.73 | 1.35 | 4.10 | — |
| — | 41.50 | 48.20 | 44.85 | +0.79 | 25.4% | 1095 | 25.4% | -0.21 | 2.70 | 1.00 | 4.40 | — |
| — | 40.70 | 46.00 | 43.35 | +0.77 | 25.3% | 1097.5 | 25.3% | -0.23 | 3.35 | 0.60 | 6.10 | — |
| — | 37.10 | 43.80 | 40.45 | +0.76 | 25.2% | 1100 | 25.2% | -0.24 | 4.05 | 1.70 | 6.40 | — |
| — | 35.00 | 41.70 | 38.35 | +0.74 | 25.1% | 1102.5 | — | — | 4.47 | 1.85 | 7.10 | — |
| — | 33.00 | 39.60 | 36.30 | +0.72 | 25.0% | 1105 | 25.0% | -0.28 | 4.20 | 2.30 | 6.10 | — |
| — | 31.00 | 37.60 | 34.30 | +0.70 | 24.9% | 1107.5 | 24.9% | -0.30 | 5.10 | 2.40 | 7.80 | — |
| — | 29.00 | 35.70 | 32.35 | +0.68 | 24.8% | 1110 | 24.8% | -0.32 | 5.80 | 2.60 | 9.00 | — |
| — | 27.20 | 33.80 | 30.50 | +0.66 | 24.8% | 1112.5 | 24.8% | -0.34 | 5.85 | 2.00 | 9.70 | — |
| — | 25.00 | 32.00 | 28.50 | +0.64 | 24.7% | 1115 | 24.7% | -0.36 | 6.85 | 3.70 | 10.00 | — |
| — | 24.30 | 30.30 | 27.30 | +0.62 | 24.6% | 1117.5 | 24.6% | -0.38 | 6.70 | 3.00 | 10.40 | — |
| — | 21.40 | 28.60 | 25.00 | +0.60 | 24.5% | 1120 | 24.5% | -0.41 | 8.50 | 5.20 | 11.80 | — |
| — | 19.50 | 26.90 | 23.20 | +0.57 | 24.5% | 1122.5 | 24.5% | -0.43 | 8.35 | 4.60 | 12.10 | — |
| — | 19.30 | 25.40 | 22.35 | +0.55 | 24.4% | 1125 | 24.4% | -0.45 | 9.50 | 5.50 | 13.50 | — |
| — | 17.40 | 23.10 | 20.25 | +0.53 | 24.4% | 1127.5 | 24.4% | -0.47 | 10.45 | 6.50 | 14.40 | — |
| — | 15.70 | 22.40 | 19.05 | +0.51 | 24.3% | 1130 | 24.3% | -0.50 | 11.60 | 7.80 | 15.40 | — |
| — | 14.20 | 21.00 | 17.60 | +0.48 | 24.3% | 1132.5 | 24.3% | -0.52 | 12.60 | 8.70 | 16.50 | — |
| — | 12.30 | 19.70 | 16.00 | +0.46 | 24.3% | 1135 | 24.3% | -0.54 | 13.70 | 9.80 | 17.60 | — |
| — | 12.70 | 18.40 | 15.55 | +0.44 | 24.2% | 1137.5 | 24.2% | -0.56 | 14.00 | 11.10 | 16.90 | — |
| — | 11.30 | 17.20 | 14.25 | +0.42 | 24.2% | 1140 | 24.2% | -0.58 | 15.95 | 12.40 | 19.50 | — |
| — | 8.30 | 12.00 | 10.15 | +0.38 | 24.2% | 1145 | 24.2% | -0.63 | 18.35 | 15.20 | 21.50 | — |
| — | 5.00 | 12.20 | 8.60 | +0.34 | 24.2% | 1150 | 24.2% | -0.67 | 21.40 | 18.50 | 24.30 | — |
| — | 4.90 | 10.40 | 7.65 | +0.30 | 24.3% | 1155 | 24.3% | -0.71 | 24.55 | 21.70 | 27.40 | — |
| — | 3.10 | 7.30 | 5.20 | +0.26 | 24.4% | 1160 | 24.4% | -0.74 | 28.80 | 25.30 | 32.30 | — |
| — | 1.70 | 8.30 | 5.00 | +0.23 | 24.6% | 1165 | 24.6% | -0.77 | 32.65 | 29.20 | 36.10 | — |
| — | 3.00 | 7.10 | 5.05 | +0.20 | 24.7% | 1170 | 24.7% | -0.80 | 36.55 | 33.30 | 39.80 | — |
| — | 1.50 | 5.00 | 3.25 | +0.18 | 25.0% | 1175 | 25.0% | -0.83 | 40.85 | 37.60 | 44.10 | — |
| — | 0.35 | 5.20 | 2.77 | +0.15 | 25.2% | 1180 | 25.2% | -0.85 | 44.75 | 42.10 | 47.40 | — |
| — | 0.05 | 4.10 | 2.08 | +0.13 | 25.5% | 1185 | 25.5% | -0.87 | 49.95 | 46.70 | 53.20 | — |
| — | 1.25 | 3.40 | 2.33 | — | — | 1190 | — | — | 54.60 | 51.40 | 57.80 | — |
| — | 0.55 | 3.10 | 1.82 | — | — | 1195 | 26.2% | -0.91 | 59.45 | 56.20 | 62.70 | — |
| — | 0.45 | 1.40 | 0.93 | — | — | 1200 | — | — | 64.25 | 61.00 | 67.50 | — |
| — | 0.10 | 2.45 | 1.27 | — | — | 1210 | 27.3% | -0.95 | 73.45 | 69.80 | 77.10 | — |
| — | 0.05 | 2.30 | 1.18 | +0.05 | 28.1% | 1220 | 28.1% | -0.96 | 83.30 | 79.70 | 86.90 | — |
| — | 0.05 | 2.15 | 1.10 | — | — | 1230 | 28.9% | -0.98 | 92.75 | 88.40 | 97.10 | — |
| — | — | 7.00 | — | +0.03 | 29.7% | 1240 | 29.7% | -0.99 | 103.35 | 100.00 | 106.70 | — |
| — | — | 6.90 | — | +0.02 | 30.6% | 1250 | 30.6% | -0.99 | 113.15 | 109.60 | 116.70 | — |
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.