Spot 1119.49
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.00 | 117.00 | 110.50 | +0.89 | 98.7% | 1015 | 98.7% | -0.12 | 6.88 | 5.90 | 7.85 | — |
| — | 100.00 | 110.00 | 105.00 | +0.87 | 98.8% | 1020 | 98.8% | -0.13 | 7.95 | 6.75 | 9.15 | — |
| — | 97.35 | 106.00 | 101.67 | +0.86 | 99.0% | 1025 | 99.0% | -0.14 | 8.53 | 7.05 | 10.00 | — |
| — | 92.55 | 102.00 | 97.28 | +0.85 | 99.1% | 1030 | 99.1% | -0.15 | 9.05 | 6.80 | 11.30 | — |
| — | 88.50 | 98.00 | 93.25 | +0.83 | 99.3% | 1035 | 99.3% | -0.17 | 10.50 | 8.30 | 12.70 | — |
| — | 85.00 | 94.00 | 89.50 | +0.82 | 99.5% | 1040 | 99.5% | -0.18 | 11.97 | 9.95 | 14.00 | — |
| — | 81.00 | 90.00 | 85.50 | +0.81 | 99.7% | 1045 | 99.7% | -0.19 | 13.68 | 10.90 | 16.45 | — |
| — | 77.20 | 87.00 | 82.10 | +0.79 | 99.9% | 1050 | 99.9% | -0.21 | 14.75 | 13.00 | 16.50 | — |
| — | 73.50 | 83.00 | 78.25 | +0.77 | 100.0% | 1055 | 100.0% | -0.23 | 16.05 | 12.10 | 20.00 | — |
| — | 70.00 | 80.00 | 75.00 | +0.76 | 100.2% | 1060 | 100.2% | -0.24 | 18.02 | 14.00 | 22.05 | — |
| — | 68.00 | 76.00 | 72.00 | +0.74 | 100.4% | 1065 | 100.4% | -0.26 | 20.00 | 16.00 | 24.00 | — |
| — | 65.00 | 72.80 | 68.90 | +0.72 | 100.6% | 1070 | 100.6% | -0.28 | 20.60 | 17.70 | 23.50 | — |
| — | 62.00 | 70.00 | 66.00 | +0.70 | 100.8% | 1075 | 100.8% | -0.30 | 22.18 | 19.45 | 24.90 | — |
| — | 57.00 | 66.00 | 61.50 | +0.68 | 100.9% | 1080 | 100.9% | -0.32 | 24.12 | 21.25 | 27.00 | — |
| — | 54.00 | 63.00 | 58.50 | +0.67 | 101.1% | 1085 | 101.1% | -0.33 | 26.20 | 22.40 | 30.00 | — |
| — | 52.65 | 60.65 | 56.65 | +0.65 | 101.2% | 1090 | 101.2% | -0.35 | 28.68 | 25.35 | 32.00 | — |
| — | 49.40 | 57.70 | 53.55 | +0.63 | 101.4% | 1095 | 101.4% | -0.37 | 30.43 | 26.85 | 34.00 | — |
| — | 47.00 | 55.00 | 51.00 | +0.61 | 101.5% | 1100 | 101.5% | -0.39 | 33.23 | 29.55 | 36.90 | — |
| — | 44.00 | 52.00 | 48.00 | +0.59 | 101.6% | 1105 | 101.6% | -0.41 | 34.38 | 30.70 | 38.05 | — |
| — | 43.00 | 50.00 | 46.50 | +0.57 | 101.7% | 1110 | 101.7% | -0.43 | 37.55 | 33.40 | 41.70 | — |
| — | 40.00 | 46.60 | 43.30 | +0.55 | 101.7% | 1115 | 101.7% | -0.46 | 39.90 | 35.00 | 44.80 | — |
| — | 37.40 | 41.10 | 39.25 | +0.52 | 101.8% | 1120 | 101.8% | -0.48 | 42.17 | 38.65 | 45.70 | — |
| — | 34.55 | 41.40 | 37.98 | +0.50 | 101.8% | 1125 | 101.8% | -0.50 | 45.48 | 41.00 | 49.95 | — |
| — | 33.00 | 39.60 | 36.30 | +0.48 | 101.8% | 1130 | 101.8% | -0.52 | 47.65 | 43.00 | 52.30 | — |
| — | 29.95 | 35.00 | 32.48 | +0.46 | 101.8% | 1135 | 101.8% | -0.54 | 50.77 | 46.00 | 55.55 | — |
| — | 27.20 | 35.05 | 31.12 | +0.44 | 101.7% | 1140 | 101.7% | -0.56 | 53.98 | 49.00 | 58.95 | — |
| — | 26.55 | 34.00 | 30.27 | +0.42 | 101.7% | 1145 | 101.7% | -0.58 | 56.80 | 52.00 | 61.60 | — |
| — | 25.95 | 31.05 | 28.50 | +0.41 | 101.6% | 1150 | 101.6% | -0.59 | 59.73 | 55.00 | 64.45 | — |
| — | 23.50 | 30.20 | 26.85 | +0.40 | 101.6% | 1152.5 | 101.6% | -0.60 | 62.00 | 57.00 | 67.00 | — |
| — | 22.65 | 28.75 | 25.70 | +0.39 | 101.6% | 1155 | 101.6% | -0.61 | 63.50 | 59.00 | 68.00 | — |
| — | 21.15 | 28.75 | 24.95 | +0.38 | 101.5% | 1157.5 | 101.5% | -0.62 | 64.60 | 60.00 | 69.20 | — |
| — | 22.85 | 25.00 | 23.93 | +0.37 | 101.5% | 1160 | 101.5% | -0.63 | 66.00 | 62.00 | 70.00 | — |
| — | 20.35 | 26.90 | 23.62 | +0.36 | 101.4% | 1162.5 | 101.4% | -0.64 | 68.47 | 64.00 | 72.95 | — |
| — | 21.85 | 24.00 | 22.93 | +0.35 | 101.4% | 1165 | 101.4% | -0.65 | 70.00 | 65.00 | 75.00 | — |
| — | 17.00 | 24.00 | 20.50 | +0.34 | 101.3% | 1167.5 | 101.3% | -0.66 | 72.00 | 67.00 | 77.00 | — |
| — | 17.70 | 23.85 | 20.77 | +0.33 | 101.2% | 1170 | 101.2% | -0.67 | 73.50 | 69.00 | 78.00 | — |
| — | 17.35 | 23.85 | 20.60 | +0.32 | 101.2% | 1172.5 | 101.2% | -0.68 | 75.50 | 71.00 | 80.00 | — |
| — | 17.25 | 23.15 | 20.20 | +0.31 | 101.1% | 1175 | 101.1% | -0.69 | 77.00 | 72.00 | 82.00 | — |
| — | 16.45 | 23.00 | 19.73 | +0.31 | 101.0% | 1177.5 | 101.0% | -0.69 | 78.75 | 74.00 | 83.50 | — |
| — | 15.40 | 21.75 | 18.57 | +0.30 | 101.0% | 1180 | 101.0% | -0.70 | 80.50 | 76.00 | 85.00 | — |
| — | 14.45 | 19.45 | 16.95 | +0.28 | 100.8% | 1185 | 100.8% | -0.72 | 84.50 | 80.00 | 89.00 | — |
| — | 13.70 | 18.05 | 15.88 | +0.27 | 100.6% | 1190 | 100.6% | -0.73 | 88.50 | 84.00 | 93.00 | — |
| — | 12.45 | 17.70 | 15.07 | +0.26 | 100.6% | 1192.5 | 100.6% | -0.74 | 89.97 | 85.00 | 94.95 | — |
| — | 12.60 | 16.80 | 14.70 | +0.25 | 100.5% | 1195 | 100.5% | -0.75 | 92.00 | 87.00 | 97.00 | — |
| — | 12.50 | 13.95 | 13.22 | +0.23 | 100.3% | 1200 | 100.3% | -0.76 | 95.50 | 91.00 | 100.00 | — |
| — | 10.85 | 15.70 | 13.28 | +0.23 | 100.2% | 1202.5 | 100.2% | -0.77 | 97.60 | 93.00 | 102.20 | — |
| — | 9.35 | 15.20 | 12.28 | +0.22 | 100.1% | 1205 | 100.1% | -0.78 | 100.00 | 95.00 | 105.00 | — |
| — | 9.55 | 14.30 | 11.93 | +0.22 | 100.0% | 1207.5 | 100.0% | -0.78 | 102.00 | 97.00 | 107.00 | — |
| — | 9.20 | 12.00 | 10.60 | +0.21 | 99.9% | 1210 | 99.9% | -0.79 | 104.00 | 99.00 | 109.00 | — |
| — | 7.70 | 14.65 | 11.18 | +0.20 | 99.8% | 1212.5 | 99.8% | -0.80 | 107.50 | 101.00 | 114.00 | — |
| — | 6.00 | 14.80 | 10.40 | +0.20 | 99.7% | 1215 | 99.7% | -0.80 | 107.00 | 101.00 | 113.00 | — |
| — | 8.30 | 10.40 | 9.35 | +0.19 | 99.6% | 1217.5 | 99.6% | -0.81 | 111.28 | 104.55 | 118.00 | — |
| — | 7.40 | 11.10 | 9.25 | +0.18 | 99.5% | 1220 | 99.5% | -0.82 | 112.50 | 105.00 | 120.00 | — |
| — | 7.55 | 10.85 | 9.20 | +0.18 | 99.4% | 1222.5 | 99.4% | -0.82 | 114.65 | 107.30 | 122.00 | — |
| — | 7.30 | 10.05 | 8.68 | +0.17 | 99.3% | 1225 | 99.3% | -0.83 | 116.50 | 109.00 | 124.00 | — |
| — | 4.35 | 12.45 | 8.40 | +0.16 | 99.2% | 1227.5 | 99.2% | -0.84 | 118.50 | 111.00 | 126.00 | — |
| — | 6.50 | 9.95 | 8.22 | +0.16 | 99.1% | 1230 | 99.1% | -0.84 | 121.00 | 113.00 | 129.00 | — |
| — | 5.90 | 7.95 | 6.92 | +0.15 | 98.9% | 1235 | 98.9% | -0.85 | 124.97 | 117.00 | 132.95 | — |
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.