Spot 1191.71
· 164 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.50 | 124.55 | 119.53 | +0.96 | 37.5% | 1075 | 37.5% | -0.04 | 0.95 | 0.30 | 1.60 | — |
| — | 107.70 | 119.65 | 113.67 | +0.95 | 37.0% | 1080 | 37.0% | -0.05 | 1.14 | 0.03 | 2.24 | — |
| — | 103.00 | 116.00 | 109.50 | +0.95 | 36.6% | 1085 | 36.6% | -0.05 | — | — | 3.25 | — |
| — | 101.00 | 108.00 | 104.50 | +0.94 | 36.3% | 1090 | 36.3% | -0.06 | 2.06 | 1.08 | 3.05 | — |
| — | 96.00 | 104.00 | 100.00 | +0.93 | 35.9% | 1095 | 35.9% | -0.07 | 1.96 | 1.01 | 2.90 | — |
| — | 94.00 | 101.00 | 97.50 | +0.93 | 35.8% | 1097.5 | 35.8% | -0.07 | — | — | 4.25 | — |
| — | 91.00 | 99.00 | 95.00 | +0.93 | 35.6% | 1100 | 35.6% | -0.07 | 2.33 | 1.22 | 3.45 | — |
| — | 89.00 | 97.00 | 93.00 | +0.92 | 35.5% | 1102.5 | 35.5% | -0.08 | 2.08 | 0.22 | 3.95 | — |
| — | 87.00 | 95.00 | 91.00 | +0.92 | 35.3% | 1105 | 35.3% | -0.08 | 2.98 | 2.10 | 3.85 | — |
| — | 85.00 | 92.00 | 88.50 | +0.91 | 35.2% | 1107.5 | 35.2% | -0.09 | 2.44 | 0.73 | 4.15 | — |
| — | 82.00 | 90.00 | 86.00 | +0.91 | 35.1% | 1110 | 35.1% | -0.09 | 3.00 | 1.69 | 4.30 | — |
| — | 80.00 | 88.00 | 84.00 | +0.90 | 34.9% | 1112.5 | 34.9% | -0.10 | 3.75 | 2.55 | 4.95 | — |
| — | 77.95 | 86.00 | 81.97 | +0.90 | 34.8% | 1115 | 34.8% | -0.10 | 4.36 | 2.56 | 6.15 | — |
| — | 75.00 | 83.00 | 79.00 | +0.89 | 34.7% | 1117.5 | 34.7% | -0.11 | 4.17 | 3.10 | 5.25 | — |
| — | 74.00 | 81.00 | 77.50 | +0.88 | 34.6% | 1120 | 34.6% | -0.12 | 5.20 | 3.85 | 6.55 | — |
| — | 69.00 | 77.00 | 73.00 | +0.87 | 34.4% | 1125 | 34.4% | -0.13 | 4.61 | 2.22 | 7.00 | — |
| — | 64.50 | 73.00 | 68.75 | +0.86 | 34.3% | 1130 | 34.3% | -0.14 | 5.62 | 4.00 | 7.25 | — |
| — | 60.60 | 68.00 | 64.30 | +0.84 | 34.1% | 1135 | 34.1% | -0.16 | 5.67 | 3.05 | 8.30 | — |
| — | 57.00 | 64.00 | 60.50 | +0.82 | 34.0% | 1140 | 34.0% | -0.18 | 7.33 | 5.85 | 8.80 | — |
| — | 53.00 | 60.00 | 56.50 | +0.80 | 33.9% | 1145 | 33.9% | -0.20 | 8.65 | 7.05 | 10.25 | — |
| — | 48.25 | 56.00 | 52.12 | +0.78 | 33.8% | 1150 | 33.8% | -0.22 | 10.72 | 8.15 | 13.30 | — |
| — | 45.00 | 52.80 | 48.90 | +0.76 | 33.7% | 1155 | 33.7% | -0.24 | 12.15 | 9.50 | 14.80 | — |
| — | 41.35 | 49.00 | 45.17 | +0.74 | 33.7% | 1160 | 33.7% | -0.27 | 13.25 | 11.90 | 14.60 | — |
| — | 38.20 | 46.00 | 42.10 | +0.71 | 33.7% | 1165 | 33.7% | -0.29 | 15.12 | 12.45 | 17.80 | — |
| — | 34.75 | 42.85 | 38.80 | +0.68 | 33.7% | 1170 | 33.7% | -0.32 | 15.88 | 14.45 | 17.30 | — |
| — | 32.00 | 39.55 | 35.77 | +0.67 | 33.7% | 1175 | 33.7% | -0.34 | 17.62 | 14.05 | 21.20 | — |
| — | 29.60 | 36.80 | 33.20 | +0.64 | 33.7% | 1180 | 33.7% | -0.36 | 20.80 | 18.40 | 23.20 | — |
| — | 28.85 | 30.90 | 29.88 | +0.61 | 33.7% | 1185 | 33.7% | -0.39 | 22.45 | 19.80 | 25.10 | — |
| — | 25.70 | 30.55 | 28.12 | +0.58 | 33.7% | 1190 | 33.7% | -0.43 | 25.30 | 22.85 | 27.75 | — |
| — | 21.10 | 26.90 | 24.00 | +0.54 | 33.8% | 1195 | — | — | 27.52 | 25.15 | 29.90 | — |
| — | 20.55 | 25.85 | 23.20 | +0.52 | 33.9% | 1200 | — | — | 30.25 | 27.65 | 32.85 | — |
| — | 16.65 | 23.30 | 19.98 | — | — | 1205 | — | — | 32.45 | 28.00 | 36.90 | — |
| — | 16.55 | 21.20 | 18.88 | +0.46 | 34.1% | 1210 | — | — | 35.42 | 31.85 | 39.00 | — |
| — | 12.55 | 19.25 | 15.90 | — | — | 1215 | — | — | 38.15 | 34.30 | 42.00 | — |
| — | 10.80 | 17.40 | 14.10 | — | — | 1220 | — | — | 41.50 | 37.00 | 46.00 | — |
| — | 9.20 | 16.35 | 12.78 | +0.39 | 34.5% | 1225 | — | — | 44.92 | 41.00 | 48.85 | — |
| — | 9.65 | 14.30 | 11.97 | +0.36 | 34.6% | 1230 | — | — | 48.77 | 44.55 | 53.00 | — |
| — | 7.70 | 12.60 | 10.15 | +0.34 | 34.8% | 1235 | — | — | 52.00 | 48.00 | 56.00 | — |
| — | 7.10 | 12.00 | 9.55 | — | — | 1240 | — | — | 56.00 | 52.00 | 60.00 | — |
| — | 4.30 | 10.10 | 7.20 | — | — | 1245 | — | — | 60.00 | 56.00 | 64.00 | — |
| — | 6.35 | 8.70 | 7.53 | — | — | 1250 | 35.4% | -0.73 | 64.50 | 61.00 | 68.00 | — |
| — | 2.80 | 10.50 | 6.65 | +0.24 | 35.6% | 1255 | 35.6% | -0.75 | 69.00 | 65.00 | 73.00 | — |
| — | 5.65 | 8.55 | 7.10 | +0.23 | 35.9% | 1260 | 35.9% | -0.78 | 73.00 | 69.00 | 77.00 | — |
| — | 3.80 | 9.20 | 6.50 | +0.21 | 36.1% | 1265 | 36.1% | -0.79 | 77.50 | 74.00 | 81.00 | — |
| — | 2.96 | 5.65 | 4.30 | +0.20 | 36.4% | 1270 | 36.4% | -0.81 | 82.00 | 78.00 | 86.00 | — |
| — | 3.20 | 5.10 | 4.15 | +0.18 | 36.6% | 1275 | 36.6% | -0.82 | 86.50 | 83.00 | 90.00 | — |
| — | 3.30 | 5.75 | 4.53 | +0.16 | 36.9% | 1280 | 36.9% | -0.84 | 91.00 | 87.00 | 95.00 | — |
| — | 2.21 | 4.65 | 3.43 | +0.15 | 37.2% | 1285 | 37.2% | -0.85 | 96.00 | 92.00 | 100.00 | — |
| — | 2.09 | 4.45 | 3.27 | +0.13 | 37.4% | 1290 | 37.4% | -0.87 | 101.00 | 97.00 | 105.00 | — |
| — | 1.47 | 5.20 | 3.33 | +0.13 | 37.7% | 1295 | 37.7% | -0.88 | 105.00 | 101.00 | 109.00 | — |
| — | 2.61 | 2.85 | 2.73 | +0.11 | 38.0% | 1300 | 38.0% | -0.89 | 109.45 | 104.65 | 114.25 | — |
| — | 0.72 | 3.20 | 1.96 | +0.10 | 38.3% | 1305 | 38.3% | -0.90 | 114.90 | 108.70 | 121.10 | — |
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.