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 | |
| — | 115.55 | 123.55 | 119.55 | +0.98 | 39.3% | 1070 | 39.3% | -0.02 | 0.57 | 0.25 | 0.90 | — |
| — | 110.65 | 121.00 | 115.83 | +0.97 | 38.7% | 1075 | 38.7% | -0.03 | 0.73 | 0.50 | 0.97 | — |
| — | 105.75 | 114.00 | 109.88 | +0.97 | 38.1% | 1080 | 38.1% | -0.03 | 0.52 | 0.04 | 1.00 | — |
| — | 101.00 | 109.00 | 105.00 | +0.97 | 37.5% | 1085 | 37.5% | -0.03 | 0.70 | 0.01 | 1.40 | — |
| — | 96.00 | 104.00 | 100.00 | +0.96 | 36.9% | 1090 | — | — | 0.97 | 0.06 | 1.88 | — |
| — | 91.00 | 99.00 | 95.00 | — | — | 1095 | 36.4% | -0.04 | 1.09 | 0.18 | 2.00 | — |
| — | 87.00 | 93.80 | 90.40 | — | — | 1100 | — | — | 1.05 | 0.46 | 1.65 | — |
| — | 81.40 | 90.00 | 85.70 | +0.95 | 35.3% | 1105 | 35.3% | -0.05 | 1.16 | 0.81 | 1.50 | — |
| — | 77.20 | 84.75 | 80.97 | — | — | 1110 | — | — | 1.27 | 0.27 | 2.28 | — |
| — | 72.00 | 80.00 | 76.00 | — | — | 1115 | — | — | 1.76 | 1.20 | 2.33 | — |
| — | 68.00 | 75.00 | 71.50 | — | — | 1120 | — | — | 2.31 | 1.23 | 3.40 | — |
| — | 63.00 | 71.00 | 67.00 | — | — | 1125 | — | — | 2.58 | 1.95 | 3.20 | — |
| — | 59.00 | 66.45 | 62.73 | +0.90 | 33.2% | 1130 | — | — | 3.10 | 1.96 | 4.25 | — |
| — | 54.00 | 62.00 | 58.00 | — | — | 1135 | 33.2% | -0.11 | 3.98 | 3.10 | 4.85 | — |
| — | 50.00 | 57.00 | 53.50 | +0.88 | 32.5% | 1140 | — | — | 4.42 | 3.85 | 5.00 | — |
| — | 46.00 | 53.00 | 49.50 | +0.86 | 32.2% | 1145 | 32.2% | -0.14 | 5.35 | 4.35 | 6.35 | — |
| — | 43.00 | 49.00 | 46.00 | +0.85 | 32.0% | 1150 | 32.0% | -0.15 | 6.30 | 5.40 | 7.20 | — |
| — | 38.00 | 45.00 | 41.50 | — | — | 1155 | 31.7% | -0.17 | 7.38 | 6.40 | 8.35 | — |
| — | 35.00 | 42.00 | 38.50 | +0.81 | 31.5% | 1160 | 31.5% | -0.19 | 8.60 | 7.55 | 9.65 | — |
| — | 31.15 | 38.00 | 34.58 | +0.79 | 31.3% | 1165 | 31.3% | -0.21 | 10.07 | 8.95 | 11.20 | — |
| — | 28.95 | 33.80 | 31.38 | +0.77 | 31.1% | 1170 | 31.1% | -0.23 | 11.72 | 10.65 | 12.80 | — |
| — | 25.15 | 30.15 | 27.65 | +0.75 | 31.0% | 1175 | 31.0% | -0.25 | 14.57 | 12.25 | 16.90 | — |
| — | 23.00 | 27.00 | 25.00 | +0.73 | 30.8% | 1180 | 30.8% | -0.28 | 15.00 | 13.20 | 16.80 | — |
| — | 19.95 | 24.25 | 22.10 | +0.70 | 30.7% | 1185 | 30.7% | -0.30 | 18.25 | 16.20 | 20.30 | — |
| — | 17.50 | 21.20 | 19.35 | +0.67 | 30.6% | 1190 | 30.6% | -0.33 | 19.62 | 16.90 | 22.35 | — |
| — | 14.35 | 19.35 | 16.85 | +0.64 | 30.6% | 1195 | 30.6% | -0.36 | 22.48 | 19.85 | 25.10 | — |
| — | 14.00 | 17.20 | 15.60 | +0.62 | 30.6% | 1200 | 30.6% | -0.39 | 25.32 | 22.40 | 28.25 | — |
| — | 9.75 | 16.15 | 12.95 | +0.59 | 30.5% | 1205 | 30.5% | -0.41 | 28.65 | 25.70 | 31.60 | — |
| — | 10.05 | 14.80 | 12.43 | +0.56 | 30.6% | 1210 | 30.6% | -0.45 | 31.40 | 28.00 | 34.80 | — |
| — | 8.75 | 11.10 | 9.93 | +0.52 | 30.6% | 1215 | 30.6% | -0.48 | 35.48 | 32.00 | 38.95 | — |
| — | 7.65 | 9.45 | 8.55 | +0.49 | 30.7% | 1220 | 30.7% | -0.51 | 38.25 | 36.00 | 40.50 | — |
| — | 6.55 | 8.10 | 7.33 | +0.46 | 30.8% | 1225 | 30.8% | -0.54 | 43.48 | 40.00 | 46.95 | — |
| — | 5.70 | 7.00 | 6.35 | +0.43 | 30.9% | 1230 | 30.9% | -0.57 | 47.30 | 44.00 | 50.60 | — |
| — | 3.50 | 6.35 | 4.92 | +0.40 | 31.0% | 1235 | 31.0% | -0.60 | 51.40 | 47.80 | 55.00 | — |
| — | 4.15 | 5.30 | 4.72 | +0.37 | 31.2% | 1240 | 31.2% | -0.63 | 55.50 | 52.00 | 59.00 | — |
| — | 3.30 | 5.00 | 4.15 | +0.34 | 31.4% | 1245 | 31.4% | -0.66 | 59.50 | 56.00 | 63.00 | — |
| — | 3.20 | 3.40 | 3.30 | +0.31 | 31.7% | 1250 | 31.7% | -0.69 | 64.50 | 61.00 | 68.00 | — |
| — | 2.50 | 5.70 | 4.10 | +0.29 | 31.9% | 1255 | 31.9% | -0.72 | 68.50 | 65.00 | 72.00 | — |
| — | 2.25 | 3.30 | 2.77 | +0.26 | 32.2% | 1260 | 32.2% | -0.74 | 73.50 | 70.00 | 77.00 | — |
| — | 1.00 | 3.00 | 2.00 | +0.24 | 32.6% | 1265 | 32.6% | -0.77 | 78.35 | 74.70 | 82.00 | — |
| — | 1.30 | 2.77 | 2.04 | +0.22 | 32.9% | 1270 | 32.9% | -0.79 | 82.95 | 78.90 | 87.00 | — |
| — | 0.73 | 2.50 | 1.61 | +0.19 | 33.3% | 1275 | 33.3% | -0.81 | 87.28 | 83.55 | 91.00 | — |
| — | 1.30 | 1.40 | 1.35 | +0.17 | 33.6% | 1280 | 33.6% | -0.83 | 92.00 | 88.00 | 96.00 | — |
| — | 0.43 | 2.40 | 1.42 | +0.16 | 34.1% | 1285 | 34.1% | -0.85 | 97.00 | 93.00 | 101.00 | — |
| — | 0.49 | 1.54 | 1.01 | +0.14 | 34.5% | 1290 | 34.5% | -0.86 | 102.00 | 98.00 | 106.00 | — |
| — | 0.01 | 1.41 | 0.71 | +0.13 | 34.9% | 1295 | 34.9% | -0.88 | 105.50 | 101.00 | 110.00 | — |
| — | 0.75 | 0.96 | 0.85 | +0.11 | 35.4% | 1300 | 35.4% | -0.89 | 111.22 | 106.00 | 116.45 | — |
| — | 0.33 | 2.40 | 1.36 | +0.10 | 35.9% | 1305 | 35.9% | -0.91 | 116.75 | 111.00 | 122.50 | — |
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.