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 | |
| — | 110.80 | 117.20 | 114.00 | +0.96 | 29.1% | 1025 | 29.1% | -0.04 | 1.52 | 0.30 | 2.75 | — |
| — | 106.00 | 113.80 | 109.90 | +0.95 | 28.7% | 1030 | 28.7% | -0.05 | 1.30 | 0.35 | 2.25 | — |
| — | 103.50 | 109.80 | 106.65 | +0.95 | 28.6% | 1032.5 | 28.6% | -0.05 | 1.23 | 0.35 | 2.10 | — |
| — | 101.00 | 108.20 | 104.60 | +0.94 | 28.4% | 1035 | — | — | 1.32 | 0.45 | 2.20 | — |
| — | 98.60 | 105.00 | 101.80 | +0.94 | 28.3% | 1037.5 | 28.3% | -0.06 | 1.12 | 0.05 | 2.20 | — |
| — | 96.20 | 102.60 | 99.40 | +0.93 | 28.1% | 1040 | 28.1% | -0.07 | 1.50 | 0.40 | 2.60 | — |
| — | 93.80 | 101.40 | 97.60 | +0.93 | 27.9% | 1042.5 | 27.9% | -0.07 | 1.30 | 0.55 | 2.05 | — |
| — | 91.40 | 97.70 | 94.55 | +0.92 | 27.8% | 1045 | 27.8% | -0.08 | 1.62 | 0.60 | 2.65 | — |
| — | 89.00 | 95.80 | 92.40 | +0.92 | 27.6% | 1047.5 | 27.6% | -0.08 | 1.52 | 0.50 | 2.55 | — |
| — | 86.50 | 92.90 | 89.70 | +0.91 | 27.5% | 1050 | 27.5% | -0.09 | 1.82 | 0.80 | 2.85 | — |
| — | 84.10 | 90.50 | 87.30 | +0.90 | 27.3% | 1052.5 | 27.3% | -0.10 | 1.82 | 1.10 | 2.55 | — |
| — | 81.80 | 88.20 | 85.00 | +0.90 | 27.2% | 1055 | 27.2% | -0.10 | 2.62 | 1.15 | 4.10 | — |
| — | 79.40 | 85.80 | 82.60 | +0.89 | 27.0% | 1057.5 | 27.0% | -0.11 | 2.65 | 1.10 | 4.20 | — |
| — | 77.00 | 83.50 | 80.25 | +0.88 | 26.9% | 1060 | 26.9% | -0.12 | 2.92 | 1.45 | 4.40 | — |
| — | 72.30 | 78.80 | 75.55 | +0.87 | 26.6% | 1065 | 26.6% | -0.13 | 3.15 | 1.50 | 4.80 | — |
| — | 67.70 | 74.20 | 70.95 | +0.85 | 26.3% | 1070 | 26.3% | -0.15 | 3.70 | 1.90 | 5.50 | — |
| — | 64.50 | 69.80 | 67.15 | +0.83 | 26.0% | 1075 | 26.0% | -0.17 | 4.20 | 1.70 | 6.70 | — |
| — | 60.10 | 65.30 | 62.70 | +0.81 | 25.8% | 1080 | 25.8% | -0.19 | 4.85 | 3.00 | 6.70 | — |
| — | 55.70 | 61.00 | 58.35 | +0.78 | 25.6% | 1085 | 25.6% | -0.22 | 5.35 | 3.20 | 7.50 | — |
| — | 50.00 | 56.80 | 53.40 | +0.76 | 25.3% | 1090 | 25.3% | -0.24 | 5.45 | 3.90 | 7.00 | — |
| — | 46.00 | 52.70 | 49.35 | +0.73 | 25.1% | 1095 | 25.1% | -0.27 | 5.97 | 2.65 | 9.30 | — |
| — | 42.00 | 48.80 | 45.40 | +0.70 | 24.9% | 1100 | 24.9% | -0.30 | 6.85 | 5.70 | 8.00 | — |
| — | 38.60 | 45.00 | 41.80 | +0.68 | 24.7% | 1105 | 24.7% | -0.33 | 9.30 | 6.00 | 12.60 | — |
| — | 35.80 | 41.40 | 38.60 | +0.64 | 24.6% | 1110 | 24.6% | -0.36 | 10.80 | 8.00 | 13.60 | — |
| — | 30.90 | 38.00 | 34.45 | +0.61 | 24.4% | 1115 | 24.4% | -0.39 | 12.00 | 9.60 | 14.40 | — |
| — | 28.30 | 34.70 | 31.50 | +0.58 | 24.3% | 1120 | 24.3% | -0.42 | 13.65 | 10.20 | 17.10 | — |
| — | 24.60 | 31.70 | 28.15 | +0.55 | 24.2% | 1125 | 24.2% | -0.45 | 15.35 | 11.80 | 18.90 | — |
| — | 21.30 | 28.80 | 25.05 | +0.52 | 24.1% | 1130 | 24.1% | -0.49 | 17.05 | 13.10 | 21.00 | — |
| — | 18.40 | 26.20 | 22.30 | +0.48 | 24.0% | 1135 | 24.0% | -0.52 | 18.80 | 15.40 | 22.20 | — |
| — | 17.60 | 23.70 | 20.65 | +0.45 | 23.9% | 1140 | 23.9% | -0.55 | 22.15 | 19.70 | 24.60 | — |
| — | 13.70 | 21.40 | 17.55 | +0.42 | 23.9% | 1145 | 23.9% | -0.59 | 24.50 | 20.70 | 28.30 | — |
| — | 12.60 | 19.30 | 15.95 | +0.39 | 23.8% | 1150 | 23.8% | -0.62 | 27.15 | 23.60 | 30.70 | — |
| — | 9.70 | 17.40 | 13.55 | +0.36 | 23.8% | 1155 | 23.8% | -0.65 | 30.00 | 26.70 | 33.30 | — |
| — | 8.20 | 15.70 | 11.95 | +0.33 | 23.8% | 1160 | 23.8% | -0.68 | 33.40 | 30.00 | 36.80 | — |
| — | 6.00 | 14.10 | 10.05 | +0.30 | 23.9% | 1165 | 23.9% | -0.71 | 36.85 | 33.50 | 40.20 | — |
| — | 7.00 | 10.50 | 8.75 | +0.27 | 23.9% | 1170 | 23.9% | -0.73 | 40.65 | 37.10 | 44.20 | — |
| — | 4.30 | 10.00 | 7.15 | +0.25 | 24.0% | 1175 | 24.0% | -0.76 | 44.50 | 41.00 | 48.00 | — |
| — | 4.90 | 8.10 | 6.50 | +0.22 | 24.0% | 1180 | 24.0% | -0.78 | 47.80 | 45.00 | 50.60 | — |
| — | 4.00 | 9.10 | 6.55 | +0.20 | 24.1% | 1185 | 24.1% | -0.81 | 52.50 | 49.00 | 56.00 | — |
| — | 2.40 | 5.30 | 3.85 | +0.18 | 24.2% | 1190 | 24.2% | -0.83 | 56.75 | 53.30 | 60.20 | — |
| — | 3.30 | 7.30 | 5.30 | +0.16 | 24.3% | 1195 | 24.3% | -0.85 | 60.60 | 58.00 | 63.20 | — |
| — | 1.60 | 5.10 | 3.35 | +0.15 | 24.5% | 1200 | 24.5% | -0.86 | 65.60 | 62.20 | 69.00 | — |
| — | 1.00 | 4.60 | 2.80 | — | — | 1220 | — | — | 84.30 | 81.10 | 87.50 | — |
| — | 0.20 | 2.90 | 1.55 | +0.06 | 25.9% | 1240 | 25.9% | -0.96 | 103.80 | 100.60 | 107.00 | — |
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.