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 | |
| — | 105.60 | 121.00 | 113.30 | +0.86 | 62.3% | 1015 | 62.3% | -0.14 | 10.35 | 6.10 | 14.60 | — |
| — | 103.10 | 116.00 | 109.55 | +0.85 | 62.2% | 1020 | 62.2% | -0.16 | 11.57 | 9.00 | 14.15 | — |
| — | 100.00 | 110.00 | 105.00 | +0.84 | 62.0% | 1025 | 62.0% | -0.17 | 13.22 | 9.60 | 16.85 | — |
| — | 96.60 | 106.00 | 101.30 | +0.82 | 61.9% | 1030 | 61.9% | -0.18 | 14.00 | 10.00 | 18.00 | — |
| — | 94.00 | 102.00 | 98.00 | +0.81 | 61.8% | 1035 | 61.8% | -0.19 | 15.10 | 11.20 | 19.00 | — |
| — | 89.00 | 98.00 | 93.50 | +0.80 | 61.7% | 1040 | 61.7% | -0.21 | 16.00 | 12.00 | 20.00 | — |
| — | 85.00 | 95.00 | 90.00 | +0.78 | 61.6% | 1045 | 61.6% | -0.22 | 17.50 | 13.00 | 22.00 | — |
| — | 82.90 | 90.50 | 86.70 | +0.77 | 61.5% | 1050 | 61.5% | -0.24 | 20.05 | 17.25 | 22.85 | — |
| — | 78.00 | 88.00 | 83.00 | +0.76 | 61.4% | 1055 | 61.4% | -0.25 | 20.18 | 16.35 | 24.00 | — |
| — | 74.90 | 84.00 | 79.45 | +0.74 | 61.4% | 1060 | 61.4% | -0.27 | 21.50 | 17.00 | 26.00 | — |
| — | 73.00 | 81.00 | 77.00 | +0.72 | 61.3% | 1065 | 61.3% | -0.28 | 23.50 | 19.00 | 28.00 | — |
| — | 68.00 | 77.00 | 72.50 | +0.71 | 61.2% | 1070 | 61.2% | -0.30 | 25.00 | 21.00 | 29.00 | — |
| — | 64.60 | 74.00 | 69.30 | +0.69 | 61.1% | 1075 | 61.1% | -0.32 | 27.00 | 23.00 | 31.00 | — |
| — | 62.95 | 71.00 | 66.97 | +0.67 | 61.1% | 1080 | 61.1% | -0.33 | 28.55 | 24.00 | 33.10 | — |
| — | 60.00 | 68.00 | 64.00 | +0.66 | 61.0% | 1085 | 61.0% | -0.35 | 31.45 | 26.90 | 36.00 | — |
| — | 57.00 | 64.95 | 60.98 | +0.64 | 61.0% | 1090 | 61.0% | -0.37 | 33.48 | 29.95 | 37.00 | — |
| — | 53.00 | 62.00 | 57.50 | +0.62 | 60.9% | 1095 | 60.9% | -0.38 | 35.52 | 32.00 | 39.05 | — |
| — | 51.00 | 59.00 | 55.00 | — | — | 1100 | — | — | 37.00 | 33.00 | 41.00 | — |
| — | 49.00 | 56.95 | 52.98 | — | — | 1105 | 60.8% | -0.42 | 40.02 | 36.00 | 44.05 | — |
| — | 46.00 | 54.00 | 50.00 | — | — | 1110 | — | — | 42.02 | 38.00 | 46.05 | — |
| — | 44.10 | 50.75 | 47.42 | — | — | 1115 | 60.8% | -0.45 | 45.08 | 40.25 | 49.90 | — |
| — | 41.00 | 49.00 | 45.00 | +0.53 | 60.8% | 1120 | 60.8% | -0.47 | 47.80 | 43.00 | 52.60 | — |
| — | 39.00 | 44.60 | 41.80 | +0.51 | 60.7% | 1125 | 60.7% | -0.49 | 50.40 | 46.80 | 54.00 | — |
| — | 36.85 | 44.20 | 40.52 | +0.49 | 60.7% | 1130 | 60.7% | -0.51 | 51.80 | 48.00 | 55.60 | — |
| — | 34.00 | 41.50 | 37.75 | +0.48 | 60.7% | 1135 | 60.7% | -0.53 | 56.00 | 51.00 | 61.00 | — |
| — | 32.00 | 40.15 | 36.08 | +0.46 | 60.7% | 1140 | 60.7% | -0.54 | 58.02 | 54.00 | 62.05 | — |
| — | 29.00 | 37.95 | 33.48 | +0.44 | 60.7% | 1145 | 60.7% | -0.56 | 61.38 | 57.75 | 65.00 | — |
| — | 28.00 | 36.00 | 32.00 | +0.42 | 60.7% | 1150 | 60.7% | -0.58 | 64.55 | 60.00 | 69.10 | — |
| — | 26.00 | 34.95 | 30.48 | +0.41 | 60.7% | 1155 | 60.7% | -0.59 | 68.50 | 64.00 | 73.00 | — |
| — | 24.55 | 33.00 | 28.77 | +0.39 | 60.7% | 1160 | 60.7% | -0.61 | 71.75 | 67.00 | 76.50 | — |
| — | 22.95 | 31.00 | 26.98 | +0.38 | 60.7% | 1165 | 60.7% | -0.63 | 74.00 | 70.00 | 78.00 | — |
| — | 21.00 | 30.00 | 25.50 | +0.36 | 60.7% | 1170 | 60.7% | -0.64 | 78.50 | 74.00 | 83.00 | — |
| — | 19.80 | 28.05 | 23.93 | +0.34 | 60.8% | 1175 | 60.8% | -0.66 | 81.75 | 77.00 | 86.50 | — |
| — | 18.90 | 27.00 | 22.95 | +0.34 | 60.8% | 1177.5 | 60.8% | -0.67 | 83.50 | 79.00 | 88.00 | — |
| — | 18.00 | 26.90 | 22.45 | +0.33 | 60.8% | 1180 | 60.8% | -0.67 | 85.00 | 81.00 | 89.00 | — |
| — | 16.95 | 25.05 | 21.00 | +0.31 | 60.8% | 1185 | 60.8% | -0.69 | 89.00 | 84.00 | 94.00 | — |
| — | 16.80 | 24.00 | 20.40 | +0.30 | 60.8% | 1190 | 60.8% | -0.71 | 93.00 | 88.00 | 98.00 | — |
| — | 15.00 | 24.00 | 19.50 | +0.29 | 60.9% | 1192.5 | 60.9% | -0.71 | 95.00 | 90.00 | 100.00 | — |
| — | 14.05 | 23.00 | 18.52 | +0.29 | 60.9% | 1195 | 60.9% | -0.72 | 96.75 | 92.00 | 101.50 | — |
| — | 15.50 | 20.00 | 17.75 | +0.27 | 60.9% | 1200 | 60.9% | -0.73 | 100.50 | 96.00 | 105.00 | — |
| — | 13.00 | 21.00 | 17.00 | +0.26 | 60.9% | 1202.5 | 60.9% | -0.74 | 102.50 | 98.00 | 107.00 | — |
| — | 13.25 | 18.60 | 15.93 | +0.26 | 61.0% | 1205 | 61.0% | -0.74 | 104.50 | 100.00 | 109.00 | — |
| — | 12.00 | 19.00 | 15.50 | +0.25 | 61.0% | 1207.5 | 61.0% | -0.75 | 108.50 | 101.00 | 116.00 | — |
| — | 11.00 | 20.00 | 15.50 | +0.24 | 61.0% | 1210 | 61.0% | -0.76 | 109.00 | 101.00 | 117.00 | — |
| — | 10.00 | 19.00 | 14.50 | +0.24 | 61.0% | 1212.5 | 61.0% | -0.76 | 110.03 | 102.05 | 118.00 | — |
| — | 10.00 | 19.00 | 14.50 | +0.23 | 61.1% | 1215 | 61.1% | -0.77 | 112.50 | 105.00 | 120.00 | — |
| — | 9.00 | 18.00 | 13.50 | +0.23 | 61.1% | 1217.5 | 61.1% | -0.78 | 114.50 | 107.00 | 122.00 | — |
| — | 10.35 | 17.35 | 13.85 | +0.22 | 61.1% | 1220 | 61.1% | -0.78 | 116.50 | 109.00 | 124.00 | — |
| — | 9.45 | 16.85 | 13.15 | +0.21 | 61.2% | 1222.5 | 61.2% | -0.79 | 118.50 | 111.00 | 126.00 | — |
| — | 10.75 | 16.90 | 13.82 | +0.21 | 61.2% | 1225 | 61.2% | -0.79 | 120.50 | 113.00 | 128.00 | — |
| — | 8.45 | 16.95 | 12.70 | +0.20 | 61.2% | 1227.5 | 61.2% | -0.80 | 122.50 | 115.00 | 130.00 | — |
| — | 11.00 | 16.00 | 13.50 | +0.20 | 61.3% | 1230 | 61.3% | -0.80 | 124.50 | 117.00 | 132.00 | — |
| — | 6.50 | 15.00 | 10.75 | +0.19 | 61.3% | 1235 | 61.3% | -0.82 | 129.00 | 121.00 | 137.00 | — |
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.