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 | |
| — | 117.00 | 128.25 | 122.62 | +0.75 | 43.3% | 1050 | 43.3% | -0.25 | 1.33 | 0.63 | 2.04 | — |
| — | 112.00 | 124.80 | 118.40 | +0.73 | 42.9% | 1055 | 42.9% | -0.27 | 1.62 | 0.73 | 2.52 | — |
| — | 107.00 | 120.00 | 113.50 | +0.72 | 42.6% | 1060 | 42.6% | -0.28 | 2.10 | 1.16 | 3.05 | — |
| — | 103.00 | 116.00 | 109.50 | +0.70 | 42.2% | 1065 | 42.2% | -0.30 | 2.38 | 1.52 | 3.25 | — |
| — | 99.00 | 108.00 | 103.50 | +0.69 | 41.9% | 1070 | 41.9% | -0.32 | 2.82 | 1.74 | 3.90 | — |
| — | 94.00 | 103.00 | 98.50 | +0.67 | 41.6% | 1075 | 41.6% | -0.33 | 4.30 | 2.50 | 6.10 | — |
| — | 90.00 | 99.00 | 94.50 | +0.65 | 41.3% | 1080 | 41.3% | -0.35 | 4.53 | 2.50 | 6.55 | — |
| — | 85.80 | 94.00 | 89.90 | +0.64 | 41.0% | 1085 | 41.0% | -0.37 | 4.65 | 2.50 | 6.80 | — |
| — | 81.00 | 89.00 | 85.00 | +0.62 | 40.7% | 1090 | 40.7% | -0.38 | 5.83 | 2.95 | 8.70 | — |
| — | 76.70 | 85.00 | 80.85 | +0.60 | 40.5% | 1095 | 40.5% | -0.40 | 5.66 | 2.56 | 8.75 | — |
| — | 72.00 | 81.00 | 76.50 | +0.58 | 40.3% | 1100 | 40.3% | -0.42 | 6.90 | 4.75 | 9.05 | — |
| — | 68.00 | 77.00 | 72.50 | +0.57 | 40.0% | 1105 | 40.0% | -0.44 | 8.12 | 4.25 | 12.00 | — |
| — | 64.80 | 70.00 | 67.40 | +0.55 | 39.9% | 1110 | 39.9% | -0.45 | 9.53 | 6.05 | 13.00 | — |
| — | 61.00 | 69.00 | 65.00 | +0.53 | 39.7% | 1115 | 39.7% | -0.47 | 9.03 | 5.85 | 12.20 | — |
| — | 57.00 | 62.50 | 59.75 | +0.51 | 39.5% | 1120 | 39.5% | -0.49 | 10.32 | 7.40 | 13.25 | — |
| — | 53.80 | 61.00 | 57.40 | +0.50 | 39.4% | 1125 | 39.4% | -0.51 | 12.07 | 8.40 | 15.75 | — |
| — | 50.00 | 57.00 | 53.50 | +0.48 | 39.3% | 1130 | 39.3% | -0.53 | 13.00 | 9.00 | 17.00 | — |
| — | 46.00 | 53.75 | 49.88 | +0.46 | 39.2% | 1135 | 39.2% | -0.54 | 14.90 | 12.45 | 17.35 | — |
| — | 42.00 | 50.00 | 46.00 | +0.44 | 39.1% | 1140 | 39.1% | -0.56 | 16.60 | 13.25 | 19.95 | — |
| — | 39.00 | 46.00 | 42.50 | +0.43 | 39.0% | 1145 | 39.0% | -0.58 | 18.27 | 15.50 | 21.05 | — |
| — | 36.00 | 41.00 | 38.50 | +0.41 | 39.0% | 1150 | 39.0% | -0.59 | 20.18 | 17.45 | 22.90 | — |
| — | 33.00 | 41.00 | 37.00 | +0.39 | 39.0% | 1155 | 39.0% | -0.61 | 21.62 | 18.75 | 24.50 | — |
| — | 30.95 | 36.40 | 33.67 | +0.38 | 38.9% | 1160 | 38.9% | -0.63 | 22.85 | 20.10 | 25.60 | — |
| — | 26.10 | 35.00 | 30.55 | +0.36 | 38.9% | 1165 | 38.9% | -0.64 | 26.48 | 23.20 | 29.75 | — |
| — | 24.55 | 31.40 | 27.98 | +0.34 | 39.0% | 1170 | 39.0% | -0.66 | 28.57 | 25.30 | 31.85 | — |
| — | 22.85 | 27.00 | 24.93 | +0.33 | 39.0% | 1175 | 39.0% | -0.67 | 31.15 | 27.40 | 34.90 | — |
| — | 21.00 | 29.00 | 25.00 | +0.32 | 39.0% | 1177.5 | 39.0% | -0.68 | 32.20 | 28.40 | 36.00 | — |
| — | 19.50 | 27.30 | 23.40 | +0.31 | 39.0% | 1180 | 39.0% | -0.69 | 33.30 | 29.60 | 37.00 | — |
| — | 19.60 | 26.00 | 22.80 | +0.30 | 39.1% | 1185 | 39.1% | -0.70 | 36.50 | 33.00 | 40.00 | — |
| — | 16.00 | 24.00 | 20.00 | +0.28 | 39.2% | 1190 | 39.2% | -0.72 | 39.23 | 35.10 | 43.35 | — |
| — | 15.00 | 23.00 | 19.00 | +0.28 | 39.2% | 1192.5 | 39.2% | -0.72 | 41.02 | 37.10 | 44.95 | — |
| — | 14.05 | 20.70 | 17.38 | +0.27 | 39.2% | 1195 | 39.2% | -0.73 | 42.25 | 38.40 | 46.10 | — |
| — | 14.50 | 17.00 | 15.75 | +0.26 | 39.3% | 1200 | 39.3% | -0.74 | 46.00 | 42.00 | 50.00 | — |
| — | 13.15 | 20.00 | 16.57 | +0.25 | 39.4% | 1202.5 | 39.4% | -0.75 | 48.67 | 44.35 | 53.00 | — |
| — | 12.70 | 18.80 | 15.75 | +0.24 | 39.5% | 1205 | 39.5% | -0.76 | 49.90 | 45.80 | 54.00 | — |
| — | 10.00 | 18.00 | 14.00 | +0.24 | 39.5% | 1207.5 | 39.5% | -0.76 | 51.50 | 47.00 | 56.00 | — |
| — | 9.00 | 16.45 | 12.72 | +0.23 | 39.6% | 1210 | 39.6% | -0.77 | 52.65 | 49.00 | 56.30 | — |
| — | 8.00 | 16.60 | 12.30 | +0.22 | 39.6% | 1212.5 | 39.6% | -0.78 | 55.00 | 51.00 | 59.00 | — |
| — | 9.60 | 16.00 | 12.80 | +0.22 | 39.7% | 1215 | 39.7% | -0.78 | 56.73 | 53.00 | 60.45 | — |
| — | 7.35 | 15.55 | 11.45 | +0.21 | 39.8% | 1217.5 | 39.8% | -0.79 | 58.85 | 54.70 | 63.00 | — |
| — | 8.40 | 12.05 | 10.22 | +0.21 | 39.9% | 1220 | 39.9% | -0.79 | 60.20 | 56.40 | 64.00 | — |
| — | 6.00 | 14.20 | 10.10 | +0.20 | 39.9% | 1222.5 | 39.9% | -0.80 | 62.90 | 58.80 | 67.00 | — |
| — | 5.00 | 12.20 | 8.60 | +0.20 | 40.0% | 1225 | 40.0% | -0.80 | 64.35 | 60.50 | 68.20 | — |
| — | 5.00 | 12.20 | 8.60 | +0.19 | 40.1% | 1227.5 | 40.1% | -0.81 | 66.30 | 62.40 | 70.20 | — |
| — | 4.05 | 10.70 | 7.38 | +0.19 | 40.2% | 1230 | 40.2% | -0.82 | 68.10 | 64.00 | 72.20 | — |
| — | 3.70 | 9.90 | 6.80 | +0.17 | 40.3% | 1235 | 40.3% | -0.83 | 72.50 | 68.00 | 77.00 | — |
| — | 2.79 | 11.40 | 7.09 | +0.17 | 40.5% | 1240 | 40.5% | -0.84 | 77.50 | 73.00 | 82.00 | — |
| — | 2.74 | 10.00 | 6.37 | +0.16 | 40.7% | 1245 | 40.7% | -0.84 | 81.50 | 77.00 | 86.00 | — |
| — | 4.60 | 6.50 | 5.55 | +0.15 | 40.9% | 1250 | 40.9% | -0.85 | 85.50 | 81.00 | 90.00 | — |
| — | 2.05 | 8.95 | 5.50 | +0.14 | 41.1% | 1255 | 41.1% | -0.86 | 90.50 | 86.00 | 95.00 | — |
| — | 4.00 | 8.00 | 6.00 | +0.13 | 41.3% | 1260 | 41.3% | -0.87 | 94.75 | 90.00 | 99.50 | — |
| — | 2.17 | 7.00 | 4.58 | +0.12 | 41.6% | 1265 | 41.6% | -0.88 | 99.50 | 95.00 | 104.00 | — |
| — | 1.29 | 5.75 | 3.52 | +0.12 | 41.8% | 1270 | 41.8% | -0.89 | 103.50 | 99.00 | 108.00 | — |
| — | 0.77 | 5.95 | 3.36 | +0.11 | 42.0% | 1275 | 42.0% | -0.89 | 108.30 | 101.50 | 115.10 | — |
| — | 2.10 | 3.90 | 3.00 | +0.10 | 42.2% | 1280 | 42.2% | -0.90 | 112.85 | 107.20 | 118.50 | — |
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.