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 | |
| — | 111.10 | 118.90 | 115.00 | +0.99 | 29.0% | 1035 | 29.0% | -0.01 | — | — | 7.50 | — |
| — | 108.60 | 117.00 | 112.80 | +0.98 | 28.9% | 1037.5 | 28.9% | -0.02 | — | — | 7.50 | — |
| — | 106.10 | 113.30 | 109.70 | +0.98 | 28.8% | 1040 | 28.8% | -0.02 | — | — | 7.50 | — |
| — | 103.70 | 111.50 | 107.60 | +0.98 | 28.7% | 1042.5 | 28.7% | -0.02 | 1.27 | 0.05 | 2.50 | — |
| — | 101.20 | 108.30 | 104.75 | +0.98 | 28.6% | 1045 | 28.6% | -0.02 | 1.30 | 0.05 | 2.55 | — |
| — | 98.70 | 106.10 | 102.40 | +0.98 | 28.4% | 1047.5 | 28.4% | -0.02 | 1.32 | 0.05 | 2.60 | — |
| — | 96.30 | 104.10 | 100.20 | +0.97 | 28.3% | 1050 | 28.3% | -0.02 | 0.62 | 0.05 | 1.20 | — |
| — | 93.80 | 100.30 | 97.05 | +0.97 | 28.2% | 1052.5 | 28.2% | -0.03 | 1.40 | 0.05 | 2.75 | — |
| — | 91.40 | 98.50 | 94.95 | +0.97 | 28.1% | 1055 | 28.1% | -0.03 | 1.43 | 0.05 | 2.80 | — |
| — | 88.90 | 95.80 | 92.35 | +0.96 | 28.0% | 1057.5 | 28.0% | -0.04 | 1.48 | 0.05 | 2.90 | — |
| — | 86.50 | 93.20 | 89.85 | +0.96 | 27.9% | 1060 | 27.9% | -0.04 | 1.02 | 0.25 | 1.80 | — |
| — | 81.70 | 89.20 | 85.45 | +0.95 | 27.7% | 1065 | 27.7% | -0.05 | 1.62 | 0.05 | 3.20 | — |
| — | 76.80 | 85.00 | 80.90 | +0.94 | 27.5% | 1070 | 27.5% | -0.06 | 1.77 | 0.05 | 3.50 | — |
| — | 72.10 | 78.10 | 75.10 | +0.93 | 27.3% | 1075 | 27.3% | -0.07 | 2.08 | 0.35 | 3.80 | — |
| — | 68.10 | 73.30 | 70.70 | +0.92 | 27.1% | 1080 | 27.1% | -0.08 | 2.38 | 0.75 | 4.00 | — |
| — | 62.40 | 68.70 | 65.55 | +0.90 | 26.9% | 1085 | 26.9% | -0.10 | 2.85 | 1.00 | 4.70 | — |
| — | 57.60 | 63.90 | 60.75 | +0.88 | 26.7% | 1090 | 26.7% | -0.12 | 3.00 | 2.00 | 4.00 | — |
| — | 53.10 | 60.70 | 56.90 | +0.86 | 26.5% | 1095 | 26.5% | -0.14 | 3.30 | 1.50 | 5.10 | — |
| — | 49.70 | 54.60 | 52.15 | +0.84 | 26.3% | 1100 | 26.3% | -0.16 | 4.00 | 3.00 | 5.00 | — |
| — | 44.30 | 51.90 | 48.10 | +0.82 | 26.1% | 1105 | 26.1% | -0.18 | 5.12 | 2.75 | 7.50 | — |
| — | 40.10 | 47.10 | 43.60 | +0.79 | 26.0% | 1110 | 26.0% | -0.21 | 5.40 | 4.30 | 6.50 | — |
| — | 36.10 | 42.30 | 39.20 | +0.76 | 25.8% | 1115 | 25.8% | -0.24 | 6.90 | 4.40 | 9.40 | — |
| — | 34.10 | 40.40 | 37.25 | +0.74 | 25.8% | 1117.5 | 25.8% | -0.26 | 7.40 | 5.40 | 9.40 | — |
| — | 32.20 | 39.40 | 35.80 | +0.74 | 25.7% | 1120 | 25.7% | -0.28 | 7.65 | 5.00 | 10.30 | — |
| — | 30.40 | 36.60 | 33.50 | +0.71 | 25.6% | 1122.5 | 25.6% | -0.29 | 8.85 | 5.90 | 11.80 | — |
| — | 28.60 | 35.50 | 32.05 | +0.69 | 25.6% | 1125 | 25.6% | -0.31 | 9.15 | 6.50 | 11.80 | — |
| — | 28.00 | 33.10 | 30.55 | +0.67 | 25.5% | 1127.5 | 25.5% | -0.32 | 10.30 | 7.10 | 13.50 | — |
| — | 25.10 | 31.00 | 28.05 | +0.65 | 25.5% | 1130 | 25.5% | -0.34 | 11.20 | 8.10 | 14.30 | — |
| — | 23.40 | 29.90 | 26.65 | +0.63 | 25.4% | 1132.5 | 25.4% | -0.37 | 12.05 | 9.10 | 15.00 | — |
| — | 22.00 | 28.00 | 25.00 | +0.63 | 25.4% | 1135 | 25.4% | -0.39 | 13.10 | 10.30 | 15.90 | — |
| — | 20.30 | 26.70 | 23.50 | +0.61 | 25.3% | 1137.5 | 25.3% | -0.39 | 14.10 | 11.30 | 16.90 | — |
| — | 18.80 | 25.50 | 22.15 | +0.59 | 25.3% | 1140 | 25.3% | -0.41 | 14.95 | 12.10 | 17.80 | — |
| — | 15.90 | 22.20 | 19.05 | +0.55 | 25.3% | 1145 | 25.3% | -0.45 | 16.50 | 13.60 | 19.40 | — |
| — | 13.40 | 19.20 | 16.30 | +0.51 | 25.2% | 1150 | 25.2% | -0.50 | 19.15 | 16.40 | 21.90 | — |
| — | 11.00 | 16.70 | 13.85 | +0.47 | 25.2% | 1155 | 25.2% | -0.54 | 22.35 | 19.60 | 25.10 | — |
| — | 10.50 | 15.20 | 12.85 | +0.41 | 25.2% | 1160 | 25.2% | -0.59 | 25.20 | 22.10 | 28.30 | — |
| — | 6.90 | 13.60 | 10.25 | +0.38 | 25.3% | 1165 | 25.3% | -0.63 | 27.20 | 24.50 | 29.90 | — |
| — | 7.20 | 12.00 | 9.60 | +0.34 | 25.3% | 1170 | 25.3% | -0.67 | 30.90 | 28.60 | 33.20 | — |
| — | 4.10 | 10.00 | 7.05 | +0.30 | 25.4% | 1175 | 25.4% | -0.70 | 34.40 | 30.80 | 38.00 | — |
| — | 4.90 | 8.60 | 6.75 | +0.28 | 25.5% | 1180 | 25.5% | -0.74 | 37.75 | 35.00 | 40.50 | — |
| — | 2.40 | 8.30 | 5.35 | +0.24 | 25.6% | 1185 | 25.6% | -0.77 | 41.85 | 39.20 | 44.50 | — |
| — | 2.00 | 7.30 | 4.65 | +0.21 | 25.8% | 1190 | 25.8% | -0.80 | 46.30 | 42.90 | 49.70 | — |
| — | 1.30 | 6.90 | 4.10 | +0.19 | 25.9% | 1195 | 25.9% | -0.82 | 50.65 | 47.50 | 53.80 | — |
| — | 1.60 | 5.40 | 3.50 | +0.16 | 26.0% | 1200 | 26.0% | -0.85 | 54.40 | 51.20 | 57.60 | — |
| — | 0.30 | 4.60 | 2.45 | +0.14 | 26.2% | 1205 | 26.2% | -0.87 | 59.55 | 56.60 | 62.50 | — |
| — | 0.10 | 3.90 | 2.00 | +0.12 | 26.4% | 1210 | 26.4% | -0.89 | 64.10 | 61.30 | 66.90 | — |
| — | 0.20 | 2.95 | 1.57 | +0.10 | 26.7% | 1220 | 26.7% | -0.92 | 73.50 | 70.60 | 76.40 | — |
| — | 0.20 | 2.55 | 1.38 | +0.05 | 27.4% | 1240 | 27.4% | -0.97 | 92.50 | 89.10 | 95.90 | — |
| — | 0.05 | 2.50 | 1.27 | +0.02 | 28.2% | 1260 | 28.2% | -0.99 | 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.