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 | |
| — | 117.25 | 129.60 | 123.42 | +0.80 | 45.2% | 1015 | 45.2% | -0.20 | 19.40 | 15.80 | 23.00 | — |
| — | 112.00 | 128.00 | 120.00 | +0.79 | 45.2% | 1020 | 45.2% | -0.21 | 20.75 | 17.00 | 24.50 | — |
| — | 108.00 | 124.00 | 116.00 | +0.78 | 45.2% | 1025 | 45.2% | -0.22 | 21.50 | 17.00 | 26.00 | — |
| — | 104.60 | 120.00 | 112.30 | +0.77 | 45.1% | 1030 | 45.1% | -0.23 | 23.00 | 18.00 | 28.00 | — |
| — | 102.00 | 115.60 | 108.80 | +0.76 | 45.1% | 1035 | 45.1% | -0.24 | 25.00 | 21.00 | 29.00 | — |
| — | 101.00 | 110.00 | 105.50 | +0.75 | 45.1% | 1040 | 45.1% | -0.25 | 26.43 | 22.80 | 30.05 | — |
| — | 97.00 | 107.00 | 102.00 | +0.73 | 45.0% | 1045 | 45.0% | -0.27 | 27.30 | 23.00 | 31.60 | — |
| — | 94.00 | 103.00 | 98.50 | +0.72 | 45.0% | 1050 | 45.0% | -0.28 | 29.70 | 26.20 | 33.20 | — |
| — | 91.00 | 100.00 | 95.50 | +0.71 | 45.0% | 1055 | 45.0% | -0.29 | 31.15 | 27.30 | 35.00 | — |
| — | 88.80 | 97.00 | 92.90 | +0.70 | 45.0% | 1060 | 45.0% | -0.30 | 33.30 | 29.40 | 37.20 | — |
| — | 85.00 | 93.55 | 89.28 | +0.69 | 45.0% | 1065 | 45.0% | -0.31 | 34.65 | 31.30 | 38.00 | — |
| — | 82.00 | 91.00 | 86.50 | +0.67 | 44.9% | 1070 | 44.9% | -0.33 | 36.50 | 32.00 | 41.00 | — |
| — | 79.00 | 87.00 | 83.00 | +0.66 | 44.9% | 1075 | 44.9% | -0.34 | 38.50 | 34.00 | 43.00 | — |
| — | 75.00 | 85.00 | 80.00 | +0.65 | 44.9% | 1080 | 44.9% | -0.36 | 40.80 | 36.60 | 45.00 | — |
| — | 72.00 | 82.00 | 77.00 | +0.63 | 44.9% | 1085 | 44.9% | -0.37 | 42.00 | 38.00 | 46.00 | — |
| — | 69.00 | 79.00 | 74.00 | +0.62 | 44.9% | 1090 | 44.9% | -0.38 | 45.60 | 41.20 | 50.00 | — |
| — | 67.00 | 75.95 | 71.47 | +0.61 | 44.9% | 1095 | 44.9% | -0.39 | 47.50 | 43.00 | 52.00 | — |
| — | 64.00 | 73.00 | 68.50 | +0.59 | 44.9% | 1100 | 44.9% | -0.41 | 49.50 | 45.00 | 54.00 | — |
| — | 61.00 | 70.30 | 65.65 | +0.58 | 44.9% | 1105 | 44.9% | -0.42 | 51.85 | 47.95 | 55.75 | — |
| — | 58.75 | 68.00 | 63.38 | +0.57 | 44.9% | 1110 | 44.9% | -0.44 | 54.17 | 50.65 | 57.70 | — |
| — | 56.05 | 66.00 | 61.02 | +0.55 | 44.9% | 1115 | 44.9% | -0.45 | 56.50 | 52.00 | 61.00 | — |
| — | 55.00 | 64.00 | 59.50 | +0.54 | 45.0% | 1120 | 45.0% | -0.46 | 59.50 | 55.00 | 64.00 | — |
| — | 52.95 | 61.00 | 56.98 | +0.53 | 45.0% | 1125 | 45.0% | -0.48 | 61.98 | 57.00 | 66.95 | — |
| — | 51.00 | 59.00 | 55.00 | +0.51 | 45.0% | 1130 | 45.0% | -0.49 | 65.00 | 60.00 | 70.00 | — |
| — | 48.00 | 56.50 | 52.25 | +0.50 | 45.0% | 1135 | 45.0% | -0.50 | 67.75 | 63.00 | 72.50 | — |
| — | 45.80 | 54.65 | 50.23 | +0.49 | 45.0% | 1140 | 45.0% | -0.52 | 70.50 | 66.00 | 75.00 | — |
| — | 43.50 | 53.00 | 48.25 | +0.47 | 45.0% | 1145 | 45.0% | -0.53 | 73.50 | 69.00 | 78.00 | — |
| — | 41.00 | 50.15 | 45.58 | +0.46 | 45.1% | 1150 | 45.1% | -0.55 | 76.80 | 72.00 | 81.60 | — |
| — | 39.95 | 48.05 | 44.00 | +0.44 | 45.1% | 1155 | 45.1% | -0.56 | 79.55 | 75.00 | 84.10 | — |
| — | 38.00 | 46.00 | 42.00 | +0.43 | 45.1% | 1160 | 45.1% | -0.57 | 82.50 | 78.00 | 87.00 | — |
| — | 36.00 | 45.00 | 40.50 | +0.42 | 45.2% | 1165 | 45.2% | -0.59 | 86.08 | 81.15 | 91.00 | — |
| — | 34.00 | 42.20 | 38.10 | +0.41 | 45.2% | 1170 | 45.2% | -0.60 | 89.50 | 85.00 | 94.00 | — |
| — | 32.00 | 42.00 | 37.00 | +0.39 | 45.2% | 1175 | 45.2% | -0.61 | 92.75 | 88.00 | 97.50 | — |
| — | 30.05 | 40.00 | 35.02 | +0.38 | 45.3% | 1180 | 45.3% | -0.63 | 96.00 | 91.00 | 101.00 | — |
| — | 29.00 | 38.00 | 33.50 | +0.37 | 45.3% | 1185 | 45.3% | -0.64 | 99.50 | 95.00 | 104.00 | — |
| — | 27.80 | 36.00 | 31.90 | +0.35 | 45.3% | 1190 | 45.3% | -0.65 | 103.00 | 98.00 | 108.00 | — |
| — | 27.35 | 35.00 | 31.18 | +0.34 | 45.4% | 1195 | 45.4% | -0.66 | 107.20 | 101.00 | 113.40 | — |
| — | 25.90 | 33.00 | 29.45 | +0.33 | 45.4% | 1200 | 45.4% | -0.68 | 110.00 | 102.00 | 118.00 | — |
| — | 23.00 | 33.00 | 28.00 | +0.32 | 45.5% | 1205 | 45.5% | -0.69 | 114.85 | 109.70 | 120.00 | — |
| — | 23.00 | 31.00 | 27.00 | +0.31 | 45.5% | 1210 | 45.5% | -0.70 | 117.75 | 110.00 | 125.50 | — |
| — | 22.30 | 30.00 | 26.15 | +0.29 | 45.5% | 1215 | 45.5% | -0.71 | 120.62 | 114.25 | 127.00 | — |
| — | 19.05 | 29.00 | 24.02 | — | — | 1220 | 45.6% | -0.72 | 124.53 | 118.05 | 131.00 | — |
| — | 18.65 | 28.00 | 23.32 | +0.27 | 45.6% | 1225 | 45.6% | -0.73 | 129.50 | 124.00 | 135.00 | — |
| — | 18.00 | 26.00 | 22.00 | +0.26 | 45.7% | 1230 | 45.7% | -0.75 | 132.97 | 125.00 | 140.95 | — |
| — | 17.00 | 25.20 | 21.10 | +0.25 | 45.7% | 1235 | 45.7% | -0.76 | 137.00 | 129.00 | 145.00 | — |
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.