Spot 1170.09
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.00 | 127.10 | 120.05 | +0.77 | 61.0% | 1050 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 108.25 | 122.00 | 115.12 | +0.75 | 59.3% | 1055 | 59.3% | -0.25 | — | — | 0.68 | — |
| — | 105.70 | 115.00 | 110.35 | +0.73 | 58.1% | 1060 | 58.1% | -0.27 | 0.20 | 0.10 | 0.30 | — |
| — | 101.00 | 110.00 | 105.50 | +0.72 | 57.2% | 1065 | 57.2% | -0.28 | 0.39 | 0.13 | 0.65 | — |
| — | 96.35 | 105.00 | 100.67 | +0.70 | 56.8% | 1070 | 56.8% | -0.30 | 0.23 | 0.09 | 0.38 | — |
| — | 91.80 | 100.00 | 95.90 | +0.68 | 56.5% | 1075 | 56.5% | -0.32 | 0.30 | 0.16 | 0.45 | — |
| — | 86.05 | 95.00 | 90.53 | +0.66 | 56.1% | 1080 | 56.1% | -0.34 | — | — | 0.97 | — |
| — | 81.00 | 90.00 | 85.50 | +0.64 | 55.7% | 1085 | 55.7% | -0.36 | — | — | 0.75 | — |
| — | 77.00 | 84.40 | 80.70 | +0.62 | 55.2% | 1090 | 55.2% | -0.38 | 0.80 | 0.65 | 0.95 | — |
| — | 72.25 | 80.00 | 76.12 | +0.61 | 54.6% | 1095 | 54.6% | -0.40 | 1.21 | 0.75 | 1.67 | — |
| — | 67.80 | 76.00 | 71.90 | +0.59 | 54.0% | 1100 | 54.0% | -0.41 | 1.08 | 0.80 | 1.37 | — |
| — | 63.00 | 71.00 | 67.00 | +0.57 | 53.4% | 1105 | 53.4% | -0.43 | 1.75 | 0.92 | 2.59 | — |
| — | 58.00 | 66.40 | 62.20 | +0.55 | 52.8% | 1110 | 52.8% | -0.45 | 2.04 | 1.20 | 2.87 | — |
| — | 53.20 | 62.00 | 57.60 | +0.53 | 52.3% | 1115 | 52.3% | -0.47 | 1.96 | 1.51 | 2.41 | — |
| — | 49.00 | 56.75 | 52.88 | +0.51 | 51.8% | 1120 | 51.8% | -0.49 | 2.88 | 2.00 | 3.75 | — |
| — | 45.25 | 51.00 | 48.12 | +0.49 | 51.3% | 1125 | 51.3% | -0.51 | 3.96 | 2.12 | 5.80 | — |
| — | 40.10 | 48.85 | 44.48 | +0.47 | 50.9% | 1130 | 50.9% | -0.53 | 4.31 | 2.82 | 5.80 | — |
| — | 37.00 | 45.00 | 41.00 | +0.45 | 50.6% | 1135 | 50.6% | -0.55 | 5.85 | 3.60 | 8.10 | — |
| — | 32.00 | 41.00 | 36.50 | +0.43 | 50.3% | 1140 | 50.3% | -0.57 | 6.42 | 4.20 | 8.65 | — |
| — | 30.05 | 37.00 | 33.52 | +0.41 | 50.1% | 1145 | 50.1% | -0.59 | 7.03 | 4.90 | 9.15 | — |
| — | 26.20 | 30.00 | 28.10 | +0.40 | 49.9% | 1150 | 49.9% | -0.61 | 8.40 | 7.15 | 9.65 | — |
| — | 24.45 | 31.55 | 28.00 | +0.39 | 49.8% | 1152.5 | 49.8% | -0.61 | 10.72 | 7.50 | 13.95 | — |
| — | 23.00 | 27.50 | 25.25 | +0.38 | 49.8% | 1155 | 49.8% | -0.62 | 11.22 | 8.05 | 14.40 | — |
| — | 21.00 | 29.00 | 25.00 | +0.37 | 49.7% | 1157.5 | 49.7% | -0.63 | 11.75 | 8.50 | 15.00 | — |
| — | 19.00 | 25.85 | 22.43 | +0.36 | 49.6% | 1160 | 49.6% | -0.64 | 12.68 | 9.95 | 15.40 | — |
| — | 18.00 | 25.75 | 21.88 | +0.35 | 49.6% | 1162.5 | 49.6% | -0.65 | 14.00 | 11.00 | 17.00 | — |
| — | 16.00 | 24.00 | 20.00 | +0.34 | 49.5% | 1165 | 49.5% | -0.66 | 15.50 | 13.00 | 18.00 | — |
| — | 15.00 | 20.30 | 17.65 | +0.33 | 49.5% | 1167.5 | 49.5% | -0.67 | 15.15 | 11.80 | 18.50 | — |
| — | 15.00 | 18.55 | 16.77 | +0.32 | 49.5% | 1170 | 49.5% | -0.68 | 16.57 | 13.15 | 20.00 | — |
| — | 13.25 | 20.00 | 16.62 | +0.32 | 49.5% | 1172.5 | 49.5% | -0.68 | 18.43 | 14.85 | 22.00 | — |
| — | 10.50 | 17.40 | 13.95 | +0.31 | 49.5% | 1175 | 49.5% | -0.69 | 18.98 | 15.00 | 22.95 | — |
| — | 10.70 | 17.20 | 13.95 | +0.30 | 49.5% | 1177.5 | 49.5% | -0.70 | 20.82 | 17.60 | 24.05 | — |
| — | 10.45 | 16.95 | 13.70 | +0.29 | 49.5% | 1180 | 49.5% | -0.71 | 22.00 | 18.00 | 26.00 | — |
| — | 9.70 | 13.70 | 11.70 | +0.28 | 49.5% | 1185 | 49.5% | -0.73 | 25.35 | 21.75 | 28.95 | — |
| — | 7.00 | 11.05 | 9.03 | +0.26 | 49.6% | 1190 | 49.6% | -0.74 | 28.18 | 24.40 | 31.95 | — |
| — | 4.00 | 12.70 | 8.35 | +0.25 | 49.7% | 1192.5 | 49.7% | -0.75 | 29.60 | 26.00 | 33.20 | — |
| — | 5.65 | 8.95 | 7.30 | +0.24 | 49.7% | 1195 | 49.7% | -0.76 | 31.50 | 28.00 | 35.00 | — |
| — | 5.50 | 6.50 | 6.00 | +0.23 | 49.9% | 1200 | 49.9% | -0.77 | 35.00 | 31.00 | 39.00 | — |
| — | 4.25 | 6.90 | 5.58 | +0.22 | 50.0% | 1202.5 | 50.0% | -0.78 | 37.50 | 33.00 | 42.00 | — |
| — | 4.10 | 5.55 | 4.83 | +0.22 | 50.1% | 1205 | 50.1% | -0.79 | 39.30 | 35.60 | 43.00 | — |
| — | 3.55 | 6.65 | 5.10 | +0.21 | 50.3% | 1207.5 | 50.3% | -0.79 | 41.35 | 37.00 | 45.70 | — |
| — | 3.30 | 5.10 | 4.20 | +0.20 | 50.4% | 1210 | 50.4% | -0.80 | 44.00 | 40.00 | 48.00 | — |
| — | 3.00 | 4.90 | 3.95 | +0.20 | 50.5% | 1212.5 | 50.5% | -0.81 | 46.00 | 42.00 | 50.00 | — |
| — | 3.30 | 4.60 | 3.95 | +0.19 | 50.7% | 1215 | 50.7% | -0.81 | 48.00 | 44.00 | 52.00 | — |
| — | 0.47 | 6.60 | 3.54 | +0.18 | 50.9% | 1217.5 | 50.9% | -0.82 | 50.23 | 46.00 | 54.45 | — |
| — | 2.05 | 3.00 | 2.52 | +0.18 | 51.0% | 1220 | 51.0% | -0.83 | 52.15 | 48.00 | 56.30 | — |
| — | 1.13 | 4.30 | 2.71 | +0.17 | 51.2% | 1222.5 | 51.2% | -0.83 | 54.92 | 51.00 | 58.85 | — |
| — | 1.41 | 2.95 | 2.18 | +0.16 | 51.4% | 1225 | 51.4% | -0.84 | 57.10 | 53.00 | 61.20 | — |
| — | 0.96 | 3.85 | 2.40 | +0.16 | 51.7% | 1227.5 | 51.7% | -0.84 | 59.50 | 55.00 | 64.00 | — |
| — | 1.35 | 2.40 | 1.88 | +0.15 | 51.9% | 1230 | 51.9% | -0.85 | 62.00 | 58.00 | 66.00 | — |
| — | 0.19 | 3.00 | 1.59 | +0.14 | 52.3% | 1235 | 52.3% | -0.86 | 66.50 | 62.00 | 71.00 | — |
| — | 0.90 | 1.75 | 1.32 | +0.13 | 52.9% | 1240 | 52.9% | -0.87 | 71.00 | 67.00 | 75.00 | — |
| — | 0.85 | 1.48 | 1.17 | +0.12 | 53.4% | 1245 | 53.4% | -0.88 | 76.30 | 71.60 | 81.00 | — |
| — | 0.85 | 0.95 | 0.90 | +0.11 | 54.0% | 1250 | 54.0% | -0.89 | 81.00 | 77.00 | 85.00 | — |
| — | 0.53 | 1.50 | 1.01 | +0.10 | 54.6% | 1255 | 54.6% | -0.90 | 85.50 | 81.00 | 90.00 | — |
| — | 0.37 | 0.76 | 0.56 | +0.09 | 55.2% | 1260 | 55.2% | -0.91 | 90.50 | 86.00 | 95.00 | — |
| — | 0.27 | 1.25 | 0.76 | +0.09 | 55.9% | 1265 | 55.9% | -0.92 | 95.50 | 91.00 | 100.00 | — |
| — | 0.19 | 1.00 | 0.59 | +0.08 | 56.6% | 1270 | 56.6% | -0.92 | 100.50 | 96.00 | 105.00 | — |
| — | 0.21 | 0.74 | 0.47 | +0.07 | 57.4% | 1275 | 57.4% | -0.93 | 105.50 | 101.00 | 110.00 | — |
| — | 0.25 | 0.36 | 0.30 | +0.07 | 58.1% | 1280 | 58.1% | -0.93 | 109.90 | 103.00 | 116.80 | — |
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.