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 | |
| — | 126.00 | 141.00 | 133.50 | +0.72 | 39.5% | 1050 | 39.5% | -0.28 | 10.95 | 7.90 | 14.00 | — |
| — | 122.00 | 136.75 | 129.38 | +0.70 | 39.3% | 1055 | 39.3% | -0.30 | 11.97 | 7.00 | 16.95 | — |
| — | 117.00 | 132.00 | 124.50 | +0.69 | 39.2% | 1060 | 39.2% | -0.31 | 12.50 | 8.00 | 17.00 | — |
| — | 113.00 | 128.00 | 120.50 | +0.68 | 39.0% | 1065 | 39.0% | -0.32 | 13.50 | 9.00 | 18.00 | — |
| — | 109.00 | 124.00 | 116.50 | +0.67 | 38.9% | 1070 | 38.9% | -0.33 | 14.50 | 10.00 | 19.00 | — |
| — | 105.00 | 120.00 | 112.50 | +0.65 | 38.7% | 1075 | 38.7% | -0.35 | 14.65 | 11.15 | 18.15 | — |
| — | 101.00 | 116.45 | 108.72 | +0.64 | 38.6% | 1080 | 38.6% | -0.36 | 16.50 | 12.00 | 21.00 | — |
| — | 100.00 | 109.00 | 104.50 | +0.63 | 38.4% | 1085 | 38.4% | -0.37 | 16.70 | 14.00 | 19.40 | — |
| — | 96.00 | 105.00 | 100.50 | +0.61 | 38.3% | 1090 | 38.3% | -0.39 | 17.55 | 14.65 | 20.45 | — |
| — | 92.50 | 102.00 | 97.25 | +0.59 | 38.1% | 1095 | 38.1% | -0.40 | 20.02 | 15.05 | 25.00 | — |
| — | 89.00 | 98.00 | 93.50 | +0.58 | 38.0% | 1100 | 38.0% | -0.42 | 22.00 | 18.00 | 26.00 | — |
| — | 85.00 | 95.00 | 90.00 | +0.57 | 37.9% | 1105 | 37.9% | -0.44 | 22.50 | 18.00 | 27.00 | — |
| — | 82.00 | 91.00 | 86.50 | +0.55 | 37.8% | 1110 | 37.8% | -0.45 | 24.68 | 20.35 | 29.00 | — |
| — | 78.00 | 87.00 | 82.50 | +0.54 | 37.6% | 1115 | 37.6% | -0.46 | 25.52 | 21.05 | 30.00 | — |
| — | 75.00 | 84.00 | 79.50 | +0.53 | 37.5% | 1120 | 37.5% | -0.48 | 27.77 | 23.55 | 32.00 | — |
| — | 72.00 | 81.00 | 76.50 | +0.51 | 37.4% | 1125 | 37.4% | -0.49 | 29.12 | 25.25 | 33.00 | — |
| — | 69.00 | 77.00 | 73.00 | +0.50 | 37.3% | 1130 | 37.3% | -0.50 | 31.00 | 27.00 | 35.00 | — |
| — | 65.80 | 74.00 | 69.90 | +0.49 | 37.2% | 1135 | 37.2% | -0.51 | 32.25 | 29.10 | 35.40 | — |
| — | 62.00 | 71.00 | 66.50 | +0.48 | 37.2% | 1140 | 37.2% | -0.52 | 34.20 | 30.30 | 38.10 | — |
| — | 60.00 | 67.90 | 63.95 | +0.47 | 37.1% | 1145 | 37.1% | -0.54 | 36.77 | 33.45 | 40.10 | — |
| — | 56.00 | 64.40 | 60.20 | +0.45 | 37.0% | 1150 | 37.0% | -0.55 | 38.80 | 35.40 | 42.20 | — |
| — | 53.00 | 62.00 | 57.50 | +0.44 | 36.9% | 1155 | 36.9% | -0.56 | 41.17 | 37.40 | 44.95 | — |
| — | 51.00 | 59.00 | 55.00 | +0.43 | 36.9% | 1160 | 36.9% | -0.58 | 43.42 | 39.85 | 47.00 | — |
| — | 48.00 | 57.00 | 52.50 | +0.41 | 36.8% | 1165 | 36.8% | -0.59 | 45.20 | 42.45 | 47.95 | — |
| — | 45.00 | 54.00 | 49.50 | +0.40 | 36.8% | 1170 | 36.8% | -0.60 | 47.88 | 43.75 | 52.00 | — |
| — | 43.00 | 52.00 | 47.50 | +0.39 | 36.7% | 1175 | 36.7% | -0.62 | 49.85 | 45.70 | 54.00 | — |
| — | 41.00 | 49.00 | 45.00 | +0.38 | 36.7% | 1180 | 36.7% | -0.63 | 52.50 | 48.00 | 57.00 | — |
| — | 38.00 | 45.75 | 41.88 | +0.37 | 36.6% | 1185 | 36.6% | -0.64 | 55.00 | 51.00 | 59.00 | — |
| — | 36.00 | 44.95 | 40.48 | +0.35 | 36.6% | 1190 | 36.6% | -0.65 | 58.00 | 54.00 | 62.00 | — |
| — | 33.00 | 41.55 | 37.27 | +0.34 | 36.6% | 1195 | 36.6% | -0.66 | 60.50 | 56.00 | 65.00 | — |
| — | 31.85 | 37.50 | 34.67 | +0.32 | 36.6% | 1200 | 36.6% | -0.68 | 63.50 | 59.00 | 68.00 | — |
| — | 30.00 | 38.00 | 34.00 | +0.32 | 36.6% | 1205 | 36.6% | -0.69 | 66.65 | 62.30 | 71.00 | — |
| — | 30.00 | 36.00 | 33.00 | — | — | 1210 | — | — | 69.85 | 65.70 | 74.00 | — |
| — | 26.00 | 35.00 | 30.50 | — | — | 1215 | — | — | 73.10 | 69.00 | 77.20 | — |
| — | 24.00 | 33.00 | 28.50 | +0.28 | 36.6% | 1220 | — | — | 76.25 | 72.30 | 80.20 | — |
| — | 23.00 | 30.50 | 26.75 | +0.28 | 36.6% | 1225 | 36.6% | -0.73 | 79.50 | 75.00 | 84.00 | — |
| — | 21.00 | 28.80 | 24.90 | +0.27 | 36.6% | 1230 | 36.6% | -0.74 | 83.10 | 79.00 | 87.20 | — |
| — | 19.50 | 28.00 | 23.75 | +0.26 | 36.6% | 1235 | 36.6% | -0.75 | 86.50 | 82.00 | 91.00 | — |
| — | 19.30 | 25.70 | 22.50 | +0.25 | 36.7% | 1240 | 36.7% | -0.76 | 90.50 | 86.00 | 95.00 | — |
| — | 17.00 | 26.00 | 21.50 | +0.24 | 36.7% | 1245 | 36.7% | -0.77 | 94.50 | 90.00 | 99.00 | — |
| — | 16.55 | 22.40 | 19.48 | +0.23 | 36.8% | 1250 | 36.8% | -0.78 | 97.50 | 93.00 | 102.00 | — |
| — | 14.00 | 22.60 | 18.30 | +0.22 | 36.8% | 1255 | 36.8% | -0.79 | 101.50 | 97.00 | 106.00 | — |
| — | 13.00 | 20.20 | 16.60 | +0.21 | 36.9% | 1260 | 36.9% | -0.79 | 105.50 | 101.00 | 110.00 | — |
| — | 12.00 | 21.00 | 16.50 | +0.21 | 36.9% | 1265 | 36.9% | -0.80 | 109.50 | 102.00 | 117.00 | — |
| — | 11.00 | 17.00 | 14.00 | +0.20 | 37.0% | 1270 | 37.0% | -0.81 | 113.50 | 106.00 | 121.00 | — |
| — | 10.00 | 19.00 | 14.50 | +0.19 | 37.1% | 1275 | 37.1% | -0.82 | 117.50 | 110.00 | 125.00 | — |
| — | 9.00 | 18.00 | 13.50 | +0.18 | 37.1% | 1280 | 37.1% | -0.83 | 121.50 | 115.00 | 128.00 | — |
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.