Spot 1188.28
· 204 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.15 | 128.00 | 123.08 | +0.96 | 33.8% | 1070 | 33.8% | -0.04 | 1.56 | 0.19 | 2.94 | — |
| — | 113.15 | 124.00 | 118.58 | +0.96 | 33.5% | 1075 | 33.5% | -0.04 | 2.53 | 1.71 | 3.35 | — |
| — | 109.00 | 119.00 | 114.00 | +0.95 | 33.3% | 1080 | 33.3% | -0.05 | 2.42 | 1.64 | 3.20 | — |
| — | 102.80 | 115.10 | 108.95 | +0.95 | 33.0% | 1085 | 33.0% | -0.05 | 3.35 | 1.79 | 4.90 | — |
| — | 100.00 | 107.00 | 103.50 | +0.94 | 32.8% | 1090 | 32.8% | -0.06 | 3.44 | 1.89 | 5.00 | — |
| — | 95.05 | 103.00 | 99.03 | +0.93 | 32.6% | 1095 | 32.6% | -0.07 | 3.69 | 2.14 | 5.25 | — |
| — | 91.00 | 98.00 | 94.50 | +0.93 | 32.4% | 1100 | 32.4% | -0.07 | 3.85 | 2.39 | 5.30 | — |
| — | 86.00 | 94.00 | 90.00 | +0.92 | 32.3% | 1105 | 32.3% | -0.08 | 3.92 | 1.38 | 6.45 | — |
| — | 82.00 | 90.00 | 86.00 | +0.91 | 32.1% | 1110 | 32.1% | -0.09 | 5.07 | 2.48 | 7.65 | — |
| — | 78.00 | 85.00 | 81.50 | +0.90 | 32.0% | 1115 | 32.0% | -0.10 | 5.93 | 2.87 | 9.00 | — |
| — | 74.00 | 81.00 | 77.50 | +0.89 | 31.9% | 1120 | 31.9% | -0.11 | 6.97 | 3.95 | 10.00 | — |
| — | 70.00 | 77.00 | 73.50 | +0.88 | 31.8% | 1125 | 31.8% | -0.12 | 8.35 | 4.40 | 12.30 | — |
| — | 65.10 | 73.00 | 69.05 | +0.86 | 31.7% | 1130 | 31.7% | -0.14 | 9.10 | 5.25 | 12.95 | — |
| — | 62.00 | 69.00 | 65.50 | +0.85 | 31.6% | 1135 | 31.6% | -0.15 | 10.57 | 7.35 | 13.80 | — |
| — | 57.00 | 65.00 | 61.00 | +0.84 | 31.5% | 1140 | 31.5% | -0.16 | 10.95 | 7.90 | 14.00 | — |
| — | 54.10 | 62.00 | 58.05 | +0.82 | 31.5% | 1145 | 31.5% | -0.18 | 13.22 | 9.90 | 16.55 | — |
| — | 51.00 | 58.00 | 54.50 | +0.81 | 31.4% | 1150 | 31.4% | -0.20 | 13.03 | 11.30 | 14.75 | — |
| — | 47.00 | 54.85 | 50.92 | +0.79 | 31.4% | 1155 | 31.4% | -0.21 | 14.85 | 13.40 | 16.30 | — |
| — | 44.00 | 51.00 | 47.50 | +0.77 | 31.4% | 1160 | 31.4% | -0.23 | 16.25 | 14.35 | 18.15 | — |
| — | 42.50 | 47.50 | 45.00 | +0.75 | 31.4% | 1165 | 31.4% | -0.25 | 18.02 | 16.00 | 20.05 | — |
| — | 37.50 | 45.00 | 41.25 | +0.73 | 31.4% | 1170 | 31.4% | -0.28 | 21.80 | 19.00 | 24.60 | — |
| — | 34.00 | 42.00 | 38.00 | +0.71 | 31.4% | 1175 | 31.4% | -0.29 | 21.55 | 18.70 | 24.40 | — |
| — | 32.35 | 37.60 | 34.98 | +0.68 | 31.4% | 1180 | 31.4% | -0.32 | 24.62 | 20.95 | 28.30 | — |
| — | 29.00 | 34.95 | 31.98 | +0.66 | 31.5% | 1185 | 31.5% | -0.34 | 26.88 | 23.35 | 30.40 | — |
| — | 26.30 | 32.95 | 29.62 | +0.65 | 31.5% | 1190 | 31.5% | -0.36 | 29.70 | 26.70 | 32.70 | — |
| — | 26.75 | 29.50 | 28.12 | +0.63 | 31.5% | 1192.5 | 31.5% | -0.37 | 29.85 | 26.75 | 32.95 | — |
| — | 24.20 | 28.45 | 26.32 | +0.62 | 31.6% | 1195 | 31.6% | -0.38 | 32.00 | 28.00 | 36.00 | — |
| — | 23.25 | 25.90 | 24.57 | +0.59 | 31.6% | 1200 | 31.6% | -0.41 | 33.80 | 30.00 | 37.60 | — |
| — | 19.60 | 25.50 | 22.55 | +0.57 | 31.7% | 1205 | 31.7% | -0.43 | 37.00 | 33.00 | 41.00 | — |
| — | 17.55 | 22.55 | 20.05 | +0.55 | 31.8% | 1210 | 31.8% | -0.46 | 40.30 | 36.75 | 43.85 | — |
| — | 16.75 | 22.50 | 19.62 | +0.53 | 31.9% | 1212.5 | 31.9% | -0.47 | 41.52 | 38.00 | 45.05 | — |
| — | 15.65 | 22.05 | 18.85 | +0.53 | 31.9% | 1215 | 31.9% | -0.48 | 43.50 | 40.00 | 47.00 | — |
| — | 15.55 | 21.00 | 18.27 | +0.51 | 32.0% | 1217.5 | 32.0% | -0.49 | 45.08 | 41.15 | 49.00 | — |
| — | 13.80 | 20.25 | 17.02 | +0.50 | 32.0% | 1220 | 32.0% | -0.50 | 46.52 | 43.00 | 50.05 | — |
| — | 13.25 | 18.80 | 16.02 | +0.49 | 32.1% | 1222.5 | 32.1% | -0.51 | 48.12 | 45.00 | 51.25 | — |
| — | 14.15 | 16.40 | 15.28 | +0.48 | 32.2% | 1225 | 32.2% | -0.53 | 49.65 | 46.00 | 53.30 | — |
| — | 11.45 | 17.85 | 14.65 | +0.46 | 32.2% | 1227.5 | 32.2% | -0.54 | 51.35 | 48.00 | 54.70 | — |
| — | 13.65 | 15.25 | 14.45 | +0.46 | 32.3% | 1230 | 32.3% | -0.55 | 53.60 | 50.00 | 57.20 | — |
| — | 10.25 | 16.40 | 13.32 | +0.44 | 32.4% | 1232.5 | 32.4% | -0.56 | 55.48 | 52.00 | 58.95 | — |
| — | 9.35 | 15.75 | 12.55 | +0.43 | 32.5% | 1235 | 32.5% | -0.58 | 57.50 | 54.00 | 61.00 | — |
| — | 9.25 | 14.55 | 11.90 | +0.41 | 32.6% | 1240 | 32.6% | -0.60 | 61.00 | 57.00 | 65.00 | — |
| — | 6.95 | 13.40 | 10.18 | +0.38 | 32.8% | 1245 | 32.8% | -0.62 | 64.75 | 61.00 | 68.50 | — |
| — | 9.00 | 9.50 | 9.25 | +0.37 | 33.0% | 1250 | 33.0% | -0.64 | 69.00 | 65.00 | 73.00 | — |
| — | 7.15 | 9.30 | 8.22 | +0.34 | 33.1% | 1255 | 33.1% | -0.66 | 73.50 | 70.00 | 77.00 | — |
| — | 5.25 | 10.55 | 7.90 | +0.32 | 33.3% | 1260 | 33.3% | -0.69 | 77.50 | 74.00 | 81.00 | — |
| — | 4.85 | 8.75 | 6.80 | +0.30 | 33.5% | 1265 | 33.5% | -0.71 | 82.00 | 78.00 | 86.00 | — |
| — | 5.35 | 7.95 | 6.65 | +0.28 | 33.7% | 1270 | 33.7% | -0.72 | 86.50 | 83.00 | 90.00 | — |
| — | 4.70 | 8.60 | 6.65 | +0.26 | 34.0% | 1275 | 34.0% | -0.74 | 90.88 | 87.00 | 94.75 | — |
| — | 1.76 | 9.30 | 5.53 | +0.24 | 34.2% | 1280 | 34.2% | -0.76 | 95.50 | 92.00 | 99.00 | — |
| — | 3.85 | 5.80 | 4.83 | +0.23 | 34.4% | 1285 | 34.4% | -0.78 | 99.92 | 96.00 | 103.85 | — |
| — | 2.66 | 8.90 | 5.78 | +0.21 | 34.6% | 1290 | 34.6% | -0.79 | 104.40 | 100.80 | 108.00 | — |
| — | 3.00 | 8.05 | 5.53 | +0.20 | 34.9% | 1295 | 34.9% | -0.81 | 108.35 | 103.00 | 113.70 | — |
| — | 2.53 | 4.05 | 3.29 | +0.19 | 35.1% | 1300 | 35.1% | -0.82 | 113.28 | 107.90 | 118.65 | — |
| — | — | — | — | — | — | 1305 | — | — | — | — | — | — |
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.