Spot 1131.01
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.50 | 116.00 | 111.75 | +1.00 | 37.6% | 1020 | 37.6% | -0.00 | — | — | 7.30 | — |
| — | 102.60 | 109.90 | 106.25 | +0.99 | 36.9% | 1025 | 36.9% | -0.01 | — | — | 7.30 | — |
| — | 97.60 | 105.60 | 101.60 | +0.99 | 36.2% | 1030 | 36.2% | -0.01 | — | — | 7.30 | — |
| — | 95.10 | 102.70 | 98.90 | +0.99 | 35.9% | 1032.5 | 35.9% | -0.01 | — | — | 7.30 | — |
| — | 92.60 | 100.50 | 96.55 | +0.99 | 35.6% | 1035 | 35.6% | -0.01 | — | — | 7.30 | — |
| — | 90.10 | 97.30 | 93.70 | +0.99 | 35.3% | 1037.5 | 35.3% | -0.01 | — | — | 7.40 | — |
| — | 87.60 | 95.20 | 91.40 | +0.99 | 35.0% | 1040 | 35.0% | -0.01 | — | — | 7.40 | — |
| — | 85.10 | 93.10 | 89.10 | +0.99 | 34.7% | 1042.5 | 34.7% | -0.01 | — | — | 7.40 | — |
| — | 82.60 | 89.80 | 86.20 | +0.99 | 34.4% | 1045 | 34.4% | -0.01 | — | — | 7.40 | — |
| — | 80.20 | 87.60 | 83.90 | +0.98 | 34.1% | 1047.5 | 34.1% | -0.02 | — | — | 1.90 | — |
| — | 77.70 | 85.00 | 81.35 | +0.98 | 33.8% | 1050 | 33.8% | -0.02 | — | — | 7.40 | — |
| — | 75.20 | 82.50 | 78.85 | +0.98 | 33.5% | 1052.5 | 33.5% | -0.02 | — | — | 6.90 | — |
| — | 73.00 | 80.70 | 76.85 | +0.98 | 33.2% | 1055 | 33.2% | -0.02 | — | — | 2.65 | — |
| — | 70.30 | 78.00 | 74.15 | +0.97 | 33.0% | 1057.5 | 33.0% | -0.03 | — | — | 7.50 | — |
| — | 68.00 | 75.30 | 71.65 | +0.97 | 32.7% | 1060 | 32.7% | -0.03 | — | — | 0.55 | — |
| — | 63.00 | 70.70 | 66.85 | +0.96 | 32.2% | 1065 | 32.2% | -0.04 | 1.07 | 0.05 | 2.10 | — |
| — | 58.00 | 66.00 | 62.00 | +0.95 | 31.7% | 1070 | 31.7% | -0.05 | 0.62 | 0.20 | 1.05 | — |
| — | 53.10 | 60.40 | 56.75 | +0.94 | 31.2% | 1075 | 31.2% | -0.06 | 0.88 | 0.15 | 1.60 | — |
| — | 48.30 | 55.90 | 52.10 | +0.93 | 30.8% | 1080 | 30.8% | -0.07 | 1.10 | 0.40 | 1.80 | — |
| — | 43.60 | 50.30 | 46.95 | +0.91 | 30.4% | 1085 | 30.4% | -0.09 | 1.32 | 0.75 | 1.90 | — |
| — | 41.30 | 47.70 | 44.50 | +0.90 | 30.2% | 1087.5 | 30.2% | -0.10 | 1.45 | 0.70 | 2.20 | — |
| — | 39.00 | 45.40 | 42.20 | +0.89 | 30.0% | 1090 | 30.0% | -0.11 | 2.25 | 0.80 | 3.70 | — |
| — | 36.60 | 43.10 | 39.85 | +0.88 | 29.8% | 1092.5 | 29.8% | -0.12 | 2.45 | 0.90 | 4.00 | — |
| — | 34.30 | 40.80 | 37.55 | +0.87 | 29.6% | 1095 | 29.6% | -0.13 | 2.67 | 0.95 | 4.40 | — |
| — | 32.00 | 38.70 | 35.35 | +0.85 | 29.5% | 1097.5 | 29.5% | -0.15 | 2.30 | 1.10 | 3.50 | — |
| — | 30.00 | 36.50 | 33.25 | +0.84 | 29.3% | 1100 | 29.3% | -0.16 | 3.48 | 1.75 | 5.20 | — |
| — | 28.00 | 34.00 | 31.00 | +0.82 | 29.1% | 1102.5 | 29.1% | -0.18 | 4.00 | 2.30 | 5.70 | — |
| — | 26.00 | 32.40 | 29.20 | +0.81 | 29.0% | 1105 | 29.0% | -0.19 | 3.08 | 1.25 | 4.90 | — |
| — | 24.00 | 30.40 | 27.20 | +0.79 | 28.8% | 1107.5 | 28.8% | -0.21 | 4.50 | 2.80 | 6.20 | — |
| — | 22.70 | 28.10 | 25.40 | +0.77 | 28.7% | 1110 | 28.7% | -0.24 | 4.90 | 3.40 | 6.40 | — |
| — | 20.00 | 26.10 | 23.05 | +0.75 | 28.6% | 1112.5 | — | — | 4.97 | 2.15 | 7.80 | — |
| — | 19.40 | 25.50 | 22.45 | +0.73 | 28.4% | 1115 | — | — | 6.80 | 4.40 | 9.20 | — |
| — | 16.30 | 23.60 | 19.95 | +0.71 | 28.3% | 1117.5 | — | — | 6.42 | 2.95 | 9.90 | — |
| — | 14.90 | 22.00 | 18.45 | — | — | 1120 | 28.2% | -0.32 | 7.90 | 4.40 | 11.40 | — |
| — | 13.30 | 19.30 | 16.30 | — | — | 1122.5 | 28.1% | -0.34 | 8.35 | 4.80 | 11.90 | — |
| — | 12.50 | 17.70 | 15.10 | — | — | 1125 | — | — | 11.00 | 8.30 | 13.70 | — |
| — | 10.90 | 16.70 | 13.80 | +0.61 | 27.9% | 1127.5 | 27.9% | -0.39 | 10.70 | 7.70 | 13.70 | — |
| — | 9.80 | 14.40 | 12.10 | — | — | 1130 | — | — | 12.45 | 8.90 | 16.00 | — |
| — | 7.90 | 14.50 | 11.20 | — | — | 1132.5 | 27.7% | -0.44 | 13.80 | 11.20 | 16.40 | — |
| — | 7.20 | 13.40 | 10.30 | +0.53 | 25.2% | 1135 | 27.6% | -0.46 | 15.35 | 12.80 | 17.90 | — |
| — | 6.30 | 12.50 | 9.40 | +0.51 | 25.7% | 1137.5 | 27.5% | -0.49 | 16.90 | 14.30 | 19.50 | — |
| — | 6.00 | 12.40 | 9.20 | — | — | 1140 | — | — | 18.35 | 15.20 | 21.50 | — |
| — | 4.60 | 10.00 | 7.30 | — | — | 1145 | — | — | 21.80 | 19.00 | 24.60 | — |
| — | 3.80 | 7.50 | 5.65 | +0.38 | 27.3% | 1150 | 27.3% | -0.62 | 24.20 | 21.40 | 27.00 | — |
| — | 2.85 | 6.90 | 4.88 | +0.34 | 27.2% | 1155 | — | — | 28.60 | 26.00 | 31.20 | — |
| — | 1.35 | 5.30 | 3.33 | — | — | 1160 | — | — | 32.60 | 29.20 | 36.00 | — |
| — | 1.25 | 5.30 | 3.27 | — | — | 1165 | — | — | 36.90 | 33.70 | 40.10 | — |
| — | 1.15 | 2.90 | 2.02 | +0.21 | 27.6% | 1170 | — | — | 41.50 | 38.50 | 44.50 | — |
| — | 0.90 | 2.35 | 1.62 | — | — | 1175 | — | — | 46.15 | 43.20 | 49.10 | — |
| — | 0.40 | 1.75 | 1.07 | — | — | 1180 | 27.2% | -0.85 | 50.80 | 47.80 | 53.80 | — |
| — | 0.25 | 2.30 | 1.27 | +0.13 | 27.2% | 1185 | 27.2% | -0.88 | 55.60 | 52.60 | 58.60 | — |
| — | 0.10 | 1.55 | 0.82 | +0.11 | 27.3% | 1190 | 27.3% | -0.90 | 59.60 | 55.70 | 63.50 | — |
| — | 0.15 | 0.75 | 0.45 | +0.09 | 27.4% | 1195 | 27.4% | -0.92 | 64.50 | 60.60 | 68.40 | — |
| — | 0.05 | 1.30 | 0.68 | +0.08 | 27.5% | 1200 | 27.5% | -0.93 | 69.15 | 65.00 | 73.30 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 1205 | — | — | 74.80 | 71.30 | 78.30 | — |
| — | 0.05 | 2.05 | 1.05 | +0.05 | 27.9% | 1210 | 27.9% | -0.96 | 79.25 | 75.30 | 83.20 | — |
| — | — | 7.40 | — | +0.04 | 28.2% | 1220 | 28.2% | -0.97 | 89.35 | 85.50 | 93.20 | — |
| — | — | 7.40 | — | +0.03 | 28.7% | 1230 | 28.7% | -0.99 | 99.80 | 96.40 | 103.20 | — |
| — | — | 7.30 | — | +0.02 | 29.2% | 1240 | 29.2% | -0.99 | 109.50 | 105.80 | 113.20 | — |
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.