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 | |
| — | 109.00 | 116.70 | 112.85 | +0.97 | 29.1% | 1020 | 29.1% | -0.03 | 1.00 | 0.05 | 1.95 | — |
| — | 104.00 | 111.60 | 107.80 | +0.97 | 28.9% | 1025 | 28.9% | -0.03 | 1.10 | 0.05 | 2.15 | — |
| — | 99.10 | 106.70 | 102.90 | +0.97 | 28.7% | 1030 | 28.7% | -0.03 | 1.02 | 0.10 | 1.95 | — |
| — | 96.60 | 103.80 | 100.20 | +0.96 | 28.6% | 1032.5 | 28.6% | -0.04 | 1.10 | 0.10 | 2.10 | — |
| — | 94.20 | 102.60 | 98.40 | +0.96 | 28.5% | 1035 | 28.5% | -0.04 | 1.23 | 0.10 | 2.35 | — |
| — | 92.00 | 98.90 | 95.45 | +0.96 | 28.4% | 1037.5 | 28.4% | -0.04 | 1.23 | 0.25 | 2.20 | — |
| — | 89.30 | 96.60 | 92.95 | +0.95 | 28.3% | 1040 | 28.3% | -0.05 | 1.05 | 0.05 | 2.05 | — |
| — | 87.00 | 94.60 | 90.80 | +0.95 | 28.2% | 1042.5 | 28.2% | -0.05 | 1.43 | 0.50 | 2.35 | — |
| — | 84.50 | 92.40 | 88.45 | +0.95 | 28.1% | 1045 | 28.1% | -0.05 | 1.82 | 0.55 | 3.10 | — |
| — | 82.00 | 89.60 | 85.80 | +0.94 | 28.0% | 1047.5 | 28.0% | -0.06 | 1.50 | 0.45 | 2.55 | — |
| — | 79.60 | 87.20 | 83.40 | +0.94 | 27.9% | 1050 | 27.9% | -0.06 | 1.40 | 0.55 | 2.25 | — |
| — | 77.20 | 84.80 | 81.00 | +0.93 | 27.9% | 1052.5 | 27.9% | -0.07 | 1.35 | 0.25 | 2.45 | — |
| — | 75.00 | 82.50 | 78.75 | +0.93 | 27.8% | 1055 | 27.8% | -0.07 | 1.75 | 0.80 | 2.70 | — |
| — | 72.50 | 79.90 | 76.20 | +0.92 | 27.7% | 1057.5 | 27.7% | -0.08 | 1.88 | 0.90 | 2.85 | — |
| — | 70.10 | 77.30 | 73.70 | +0.92 | 27.6% | 1060 | 27.6% | -0.08 | 1.95 | 0.90 | 3.00 | — |
| — | 66.00 | 73.10 | 69.55 | +0.91 | 27.4% | 1065 | 27.4% | -0.09 | 3.10 | 1.30 | 4.90 | — |
| — | 61.00 | 67.30 | 64.15 | +0.89 | 27.2% | 1070 | 27.2% | -0.11 | 3.33 | 1.15 | 5.50 | — |
| — | 56.30 | 62.90 | 59.60 | +0.88 | 27.1% | 1075 | 27.1% | -0.12 | 3.40 | 2.40 | 4.40 | — |
| — | 52.00 | 58.50 | 55.25 | +0.86 | 26.9% | 1080 | 26.9% | -0.14 | 3.40 | 1.60 | 5.20 | — |
| — | 48.10 | 54.10 | 51.10 | +0.84 | 26.7% | 1085 | 26.7% | -0.16 | 5.15 | 2.50 | 7.80 | — |
| — | 43.30 | 49.90 | 46.60 | +0.82 | 26.6% | 1090 | 26.6% | -0.18 | 6.05 | 4.30 | 7.80 | — |
| — | 39.90 | 45.80 | 42.85 | +0.80 | 26.4% | 1095 | 26.4% | -0.21 | 6.25 | 2.70 | 9.80 | — |
| — | 35.30 | 42.00 | 38.65 | +0.77 | 26.3% | 1100 | 26.3% | -0.23 | 8.15 | 6.30 | 10.00 | — |
| — | 32.30 | 38.30 | 35.30 | +0.74 | 26.2% | 1105 | 26.2% | -0.26 | 7.95 | 4.70 | 11.20 | — |
| — | 28.10 | 34.80 | 31.45 | +0.71 | 26.0% | 1110 | 26.0% | -0.29 | 10.55 | 7.90 | 13.20 | — |
| — | 25.80 | 30.90 | 28.35 | +0.68 | 25.9% | 1115 | 25.9% | -0.32 | 12.75 | 10.80 | 14.70 | — |
| — | 23.20 | 30.70 | 26.95 | — | — | 1117.5 | — | — | 13.05 | 10.00 | 16.10 | — |
| — | 22.10 | 28.00 | 25.05 | +0.65 | 25.8% | 1120 | 25.8% | -0.36 | 13.80 | 10.00 | 17.60 | — |
| — | 20.60 | 26.70 | 23.65 | — | — | 1122.5 | — | — | 15.20 | 12.90 | 17.50 | — |
| — | 19.30 | 25.00 | 22.15 | +0.61 | 25.7% | 1125 | 25.7% | -0.39 | 16.50 | 13.00 | 20.00 | — |
| — | 18.10 | 24.00 | 21.05 | — | — | 1127.5 | — | — | 17.35 | 14.00 | 20.70 | — |
| — | 16.50 | 22.40 | 19.45 | +0.58 | 25.7% | 1130 | 25.7% | -0.43 | 18.85 | 15.20 | 22.50 | — |
| — | 14.90 | 22.60 | 18.75 | — | — | 1132.5 | — | — | 19.55 | 16.40 | 22.70 | — |
| — | 13.60 | 21.30 | 17.45 | +0.54 | 25.6% | 1135 | 25.6% | -0.46 | 21.50 | 18.80 | 24.20 | — |
| — | 12.70 | 19.90 | 16.30 | — | — | 1137.5 | — | — | 22.85 | 20.00 | 25.70 | — |
| — | 11.20 | 18.80 | 15.00 | +0.50 | 25.5% | 1140 | 25.5% | -0.50 | 24.50 | 21.70 | 27.30 | — |
| — | 10.70 | 16.50 | 13.60 | +0.46 | 25.5% | 1145 | 25.5% | -0.54 | 27.30 | 24.20 | 30.40 | — |
| — | 9.10 | 14.80 | 11.95 | +0.43 | 25.5% | 1150 | 25.5% | -0.58 | 29.40 | 26.90 | 31.90 | — |
| — | 8.60 | 11.00 | 9.80 | +0.39 | 25.5% | 1155 | 25.5% | -0.61 | 33.80 | 30.90 | 36.70 | — |
| — | 4.60 | 11.20 | 7.90 | +0.36 | 25.5% | 1160 | 25.5% | -0.65 | 37.05 | 33.90 | 40.20 | — |
| — | 5.90 | 8.10 | 7.00 | +0.32 | 25.6% | 1165 | 25.6% | -0.68 | 40.30 | 37.60 | 43.00 | — |
| — | 2.75 | 9.60 | 6.17 | +0.29 | 25.6% | 1170 | 25.6% | -0.72 | 44.85 | 41.50 | 48.20 | — |
| — | 4.00 | 6.30 | 5.15 | +0.26 | 25.7% | 1175 | 25.7% | -0.75 | 48.85 | 45.60 | 52.10 | — |
| — | 1.75 | 7.30 | 4.53 | +0.24 | 25.8% | 1180 | 25.8% | -0.78 | 53.15 | 50.00 | 56.30 | — |
| — | 2.00 | 4.80 | 3.40 | +0.21 | 25.9% | 1185 | 25.9% | -0.80 | 57.45 | 54.20 | 60.70 | — |
| — | 2.20 | 4.70 | 3.45 | +0.18 | 26.1% | 1190 | 26.1% | -0.83 | 60.80 | 58.00 | 63.60 | — |
| — | 1.65 | 5.60 | 3.62 | +0.16 | 26.2% | 1195 | 26.2% | -0.85 | 66.55 | 63.50 | 69.60 | — |
| — | 0.85 | 4.10 | 2.48 | +0.14 | 26.3% | 1200 | 26.3% | -0.87 | 71.20 | 68.10 | 74.30 | — |
| — | 1.15 | 3.40 | 2.27 | — | — | 1205 | — | — | 75.95 | 72.90 | 79.00 | — |
| — | 0.90 | 2.90 | 1.90 | — | — | 1210 | — | — | 79.95 | 76.20 | 83.70 | — |
| — | 0.40 | 1.70 | 1.05 | +0.08 | 27.0% | 1220 | 27.0% | -0.93 | 90.25 | 87.00 | 93.50 | — |
| — | 0.20 | 2.05 | 1.12 | +0.05 | 27.8% | 1240 | 27.8% | -0.97 | 108.95 | 104.70 | 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.