Spot 1148.42
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.90 | 116.80 | 113.35 | +1.00 | 40.9% | 1035 | 40.9% | -0.00 | — | — | 7.40 | — |
| — | 107.50 | 115.70 | 111.60 | +1.00 | 40.5% | 1037.5 | 40.5% | -0.00 | — | — | 7.40 | — |
| — | 105.00 | 111.60 | 108.30 | +1.00 | 40.2% | 1040 | 40.2% | -0.00 | — | — | 7.40 | — |
| — | 102.50 | 108.20 | 105.35 | +1.00 | 39.9% | 1042.5 | 39.9% | -0.00 | — | — | 7.40 | — |
| — | 100.00 | 106.70 | 103.35 | +1.00 | 39.6% | 1045 | 39.6% | -0.00 | — | — | 7.40 | — |
| — | 97.50 | 103.20 | 100.35 | +1.00 | 39.2% | 1047.5 | 39.2% | -0.00 | — | — | 0.95 | — |
| — | 95.00 | 101.40 | 98.20 | +0.99 | 38.9% | 1050 | 38.9% | -0.01 | — | — | 7.40 | — |
| — | 92.50 | 98.60 | 95.55 | +0.99 | 38.6% | 1052.5 | 38.6% | -0.01 | — | — | 6.90 | — |
| — | 90.00 | 96.70 | 93.35 | +0.99 | 38.3% | 1055 | 38.3% | -0.01 | — | — | 6.90 | — |
| — | 87.50 | 94.30 | 90.90 | +0.99 | 37.9% | 1057.5 | 37.9% | -0.01 | — | — | 7.40 | — |
| — | 85.00 | 92.30 | 88.65 | +0.99 | 37.6% | 1060 | 37.6% | -0.01 | — | — | 0.50 | — |
| — | 80.00 | 85.70 | 82.85 | +0.99 | 37.0% | 1065 | 37.0% | -0.01 | — | — | 0.25 | — |
| — | 75.10 | 81.80 | 78.45 | +0.98 | 36.3% | 1070 | 36.3% | -0.02 | — | — | 7.40 | — |
| — | 70.10 | 77.20 | 73.65 | +0.98 | 35.7% | 1075 | 35.7% | -0.02 | — | — | 2.00 | — |
| — | 65.20 | 71.80 | 68.50 | +0.97 | 35.0% | 1080 | 35.0% | -0.03 | — | — | 1.10 | — |
| — | 60.20 | 67.70 | 63.95 | +0.97 | 34.4% | 1085 | 34.4% | -0.03 | 1.02 | 0.05 | 2.00 | — |
| — | 57.80 | 64.20 | 61.00 | +0.96 | 34.1% | 1087.5 | 34.1% | -0.04 | 1.05 | 0.05 | 2.05 | — |
| — | 54.50 | 62.00 | 58.25 | +0.96 | 33.7% | 1090 | 33.7% | -0.04 | 1.07 | 0.05 | 2.10 | — |
| — | 52.80 | 59.60 | 56.20 | +0.95 | 33.4% | 1092.5 | 33.4% | -0.05 | 1.10 | 0.05 | 2.15 | — |
| — | 50.40 | 57.20 | 53.80 | +0.95 | 33.1% | 1095 | 33.1% | -0.05 | 1.15 | 0.05 | 2.25 | — |
| — | 48.00 | 55.20 | 51.60 | +0.94 | 32.8% | 1097.5 | 32.8% | -0.06 | 1.20 | 0.05 | 2.35 | — |
| — | 45.60 | 52.00 | 48.80 | +0.93 | 32.5% | 1100 | 32.5% | -0.07 | 1.30 | 0.35 | 2.25 | — |
| — | 43.20 | 48.70 | 45.95 | +0.92 | 32.2% | 1102.5 | 32.2% | -0.08 | 1.35 | 0.05 | 2.65 | — |
| — | 40.80 | 46.40 | 43.60 | +0.91 | 31.9% | 1105 | 31.9% | -0.09 | 1.40 | 0.10 | 2.70 | — |
| — | 38.20 | 44.40 | 41.30 | +0.90 | 31.6% | 1107.5 | 31.6% | -0.10 | 1.57 | 0.05 | 3.10 | — |
| — | 36.10 | 41.80 | 38.95 | +0.89 | 31.3% | 1110 | 31.3% | -0.11 | 1.98 | 0.65 | 3.30 | — |
| — | 33.60 | 39.50 | 36.55 | +0.88 | 31.0% | 1112.5 | 31.0% | -0.12 | 2.10 | 0.60 | 3.60 | — |
| — | 31.20 | 37.30 | 34.25 | +0.86 | 30.7% | 1115 | 30.7% | -0.14 | 2.30 | 0.60 | 4.00 | — |
| — | 30.10 | 35.10 | 32.60 | +0.84 | 30.4% | 1117.5 | 30.4% | -0.16 | 2.23 | 0.05 | 4.40 | — |
| — | 27.00 | 32.80 | 29.90 | +0.82 | 30.1% | 1120 | 30.1% | -0.18 | 3.20 | 1.50 | 4.90 | — |
| — | 25.80 | 31.60 | 28.70 | +0.81 | 29.9% | 1122.5 | 29.9% | -0.20 | 3.15 | 1.00 | 5.30 | — |
| — | 23.70 | 29.50 | 26.60 | +0.78 | 29.6% | 1125 | 29.6% | -0.22 | 2.65 | 0.80 | 4.50 | — |
| — | 20.50 | 27.70 | 24.10 | +0.76 | 29.4% | 1127.5 | 29.4% | -0.24 | 4.53 | 2.55 | 6.50 | — |
| — | 19.50 | 25.20 | 22.35 | +0.74 | 29.1% | 1130 | 29.1% | -0.26 | 5.08 | 2.85 | 7.30 | — |
| — | 18.00 | 22.70 | 20.35 | +0.71 | 28.9% | 1132.5 | 28.9% | -0.29 | 6.00 | 4.10 | 7.90 | — |
| — | 14.80 | 21.00 | 17.90 | +0.68 | 28.7% | 1135 | 28.7% | -0.32 | 6.55 | 4.20 | 8.90 | — |
| — | 13.10 | 19.00 | 16.05 | +0.65 | 28.5% | 1137.5 | 28.5% | -0.35 | 7.40 | 4.90 | 9.90 | — |
| — | 11.60 | 16.70 | 14.15 | +0.62 | 28.3% | 1140 | 28.3% | -0.38 | 8.10 | 5.20 | 11.00 | — |
| — | 8.90 | 14.20 | 11.55 | +0.56 | 28.0% | 1145 | 28.0% | -0.44 | 10.50 | 7.50 | 13.50 | — |
| — | 6.10 | 11.90 | 9.00 | +0.49 | 27.8% | 1150 | 27.8% | -0.51 | 12.50 | 9.90 | 15.10 | — |
| — | 5.00 | 9.50 | 7.25 | +0.42 | 27.5% | 1155 | 27.5% | -0.58 | 15.55 | 13.00 | 18.10 | — |
| — | 3.10 | 8.10 | 5.60 | +0.36 | 27.4% | 1160 | 27.4% | -0.64 | 18.35 | 15.40 | 21.30 | — |
| — | 2.40 | 6.70 | 4.55 | +0.30 | 27.3% | 1165 | 27.3% | -0.71 | 22.15 | 19.30 | 25.00 | — |
| — | 0.70 | 5.50 | 3.10 | +0.24 | 27.2% | 1170 | 27.2% | -0.76 | 26.20 | 23.40 | 29.00 | — |
| — | 0.95 | 4.70 | 2.83 | +0.19 | 27.1% | 1175 | 27.1% | -0.81 | 30.20 | 26.70 | 33.70 | — |
| — | 0.70 | 2.00 | 1.35 | +0.15 | 27.1% | 1180 | 27.1% | -0.86 | 33.75 | 31.00 | 36.50 | — |
| — | 1.00 | 3.20 | 2.10 | +0.11 | 27.0% | 1185 | 27.0% | -0.89 | 38.65 | 35.40 | 41.90 | — |
| — | 0.10 | 2.00 | 1.05 | +0.08 | 27.0% | 1190 | 27.0% | -0.92 | 43.75 | 40.90 | 46.60 | — |
| — | 0.05 | 1.85 | 0.95 | +0.06 | 27.0% | 1195 | 27.0% | -0.95 | 48.15 | 44.90 | 51.40 | — |
| — | 0.20 | 1.40 | 0.80 | +0.04 | 27.0% | 1200 | 27.0% | -0.97 | 52.95 | 49.70 | 56.20 | — |
| — | 0.05 | 2.20 | 1.12 | +0.03 | 27.0% | 1205 | 27.0% | -0.98 | 57.65 | 54.30 | 61.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 27.1% | 1210 | 27.1% | -0.99 | 62.50 | 59.10 | 65.90 | — |
| — | — | 7.40 | — | +0.01 | 27.2% | 1220 | 27.2% | -1.00 | 71.45 | 67.10 | 75.80 | — |
| — | — | 7.40 | — | +0.00 | 27.4% | 1230 | 27.4% | -1.00 | 82.40 | 79.00 | 85.80 | — |
| — | — | 3.00 | — | +0.00 | 27.6% | 1240 | 27.6% | -1.00 | 92.40 | 89.00 | 95.80 | — |
| — | — | 7.30 | — | +0.00 | 28.0% | 1250 | 28.0% | -1.00 | 102.40 | 99.00 | 105.80 | — |
| — | — | 7.30 | — | +0.00 | 28.5% | 1260 | 28.5% | -1.00 | 112.35 | 108.90 | 115.80 | — |
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.