Spot 1192.50
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.00 | 124.00 | 117.50 | +0.98 | 73.0% | 1075 | 73.0% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 106.00 | 119.00 | 112.50 | +0.97 | 70.9% | 1080 | 70.9% | -0.03 | 0.12 | 0.05 | 0.18 | — |
| — | 101.00 | 112.40 | 106.70 | +0.97 | 68.9% | 1085 | 68.9% | -0.03 | — | — | 0.10 | — |
| — | 99.00 | 106.00 | 102.50 | +0.96 | 67.1% | 1090 | 67.1% | -0.04 | 0.21 | 0.01 | 0.42 | — |
| — | 94.00 | 101.00 | 97.50 | +0.95 | 65.3% | 1095 | 65.3% | -0.05 | 0.09 | 0.07 | 0.10 | — |
| — | 89.00 | 96.00 | 92.50 | +0.94 | 63.7% | 1100 | 63.7% | -0.06 | 0.14 | 0.05 | 0.24 | — |
| — | 84.00 | 91.00 | 87.50 | +0.93 | 62.2% | 1105 | 62.2% | -0.07 | — | — | 0.57 | — |
| — | 79.00 | 86.00 | 82.50 | +0.91 | 60.9% | 1110 | 60.9% | -0.09 | — | — | 0.25 | — |
| — | 74.00 | 80.85 | 77.42 | +0.90 | 59.5% | 1115 | 59.5% | -0.10 | — | — | 0.50 | — |
| — | 69.00 | 76.00 | 72.50 | +0.88 | 58.3% | 1120 | 58.3% | -0.12 | 0.31 | 0.15 | 0.47 | — |
| — | 64.00 | 71.00 | 67.50 | +0.85 | 57.0% | 1125 | 57.0% | -0.15 | 0.41 | 0.25 | 0.58 | — |
| — | 59.00 | 66.00 | 62.50 | +0.83 | 55.8% | 1130 | 55.8% | -0.17 | 0.45 | 0.10 | 0.80 | — |
| — | 54.00 | 62.00 | 58.00 | +0.80 | 54.7% | 1135 | 54.7% | -0.20 | 0.53 | 0.28 | 0.78 | — |
| — | 49.00 | 56.65 | 52.83 | +0.76 | 53.6% | 1140 | 53.6% | -0.24 | 0.98 | 0.50 | 1.46 | — |
| — | 44.00 | 52.00 | 48.00 | +0.73 | 52.6% | 1145 | 52.6% | -0.28 | 0.90 | 0.10 | 1.69 | — |
| — | 40.00 | 47.00 | 43.50 | +0.68 | 51.6% | 1150 | 51.6% | -0.32 | 1.42 | 1.00 | 1.83 | — |
| — | 37.00 | 45.00 | 41.00 | +0.66 | 51.1% | 1152.5 | 51.1% | -0.34 | 1.76 | 0.27 | 3.25 | — |
| — | 35.00 | 43.00 | 39.00 | +0.64 | 50.7% | 1155 | 50.7% | -0.36 | 2.30 | 0.90 | 3.70 | — |
| — | 33.00 | 40.00 | 36.50 | +0.62 | 50.2% | 1157.5 | 50.2% | -0.38 | 2.83 | 1.11 | 4.55 | — |
| — | 30.00 | 37.55 | 33.77 | +0.60 | 49.8% | 1160 | 49.8% | -0.40 | 2.23 | 1.27 | 3.20 | — |
| — | 28.00 | 35.35 | 31.68 | +0.58 | 49.4% | 1162.5 | 49.4% | -0.43 | 2.90 | 1.19 | 4.60 | — |
| — | 26.00 | 33.80 | 29.90 | +0.55 | 49.0% | 1165 | 49.0% | -0.45 | 3.45 | 2.30 | 4.60 | — |
| — | 24.00 | 32.00 | 28.00 | +0.53 | 48.6% | 1167.5 | 48.6% | -0.47 | 4.29 | 2.53 | 6.05 | — |
| — | 22.00 | 30.00 | 26.00 | +0.51 | 48.2% | 1170 | 48.2% | -0.49 | 4.01 | 2.52 | 5.50 | — |
| — | 20.00 | 27.35 | 23.68 | +0.48 | 47.9% | 1172.5 | 47.9% | -0.52 | 4.42 | 3.30 | 5.55 | — |
| — | 18.00 | 25.45 | 21.73 | +0.46 | 47.6% | 1175 | 47.6% | -0.54 | 4.78 | 3.55 | 6.00 | — |
| — | 16.20 | 23.60 | 19.90 | +0.44 | 47.3% | 1177.5 | — | — | 6.42 | 4.00 | 8.85 | — |
| — | 16.45 | 21.50 | 18.98 | — | — | 1180 | — | — | 7.67 | 4.75 | 10.60 | — |
| — | 12.95 | 18.00 | 15.47 | — | — | 1185 | — | — | 8.72 | 6.35 | 11.10 | — |
| — | 10.45 | 13.90 | 12.18 | — | — | 1190 | — | — | 11.50 | 8.00 | 15.00 | — |
| — | 9.05 | 14.25 | 11.65 | — | — | 1192.5 | 46.3% | -0.69 | 12.22 | 8.45 | 16.00 | — |
| — | 8.05 | 12.25 | 10.15 | +0.29 | 46.3% | 1195 | 46.3% | -0.71 | 13.90 | 10.80 | 17.00 | — |
| — | 7.00 | 9.00 | 8.00 | +0.25 | 46.3% | 1200 | 46.3% | -0.75 | 16.00 | 12.00 | 20.00 | — |
| — | 4.00 | 8.00 | 6.00 | +0.23 | 46.4% | 1202.5 | 46.4% | -0.77 | 18.20 | 14.40 | 22.00 | — |
| — | 4.40 | 8.30 | 6.35 | — | — | 1205 | — | — | 19.50 | 15.00 | 24.00 | — |
| — | 3.05 | 8.05 | 5.55 | — | — | 1207.5 | — | — | 21.10 | 17.20 | 25.00 | — |
| — | 3.75 | 6.00 | 4.88 | — | — | 1210 | — | — | 23.57 | 20.15 | 27.00 | — |
| — | 3.40 | 5.70 | 4.55 | — | — | 1212.5 | — | — | 25.52 | 22.05 | 29.00 | — |
| — | 2.92 | 5.00 | 3.96 | — | — | 1215 | — | — | 27.30 | 23.60 | 31.00 | — |
| — | 2.60 | 5.05 | 3.83 | — | — | 1217.5 | — | — | 29.00 | 25.00 | 33.00 | — |
| — | 2.61 | 3.05 | 2.83 | — | — | 1220 | — | — | 31.35 | 27.70 | 35.00 | — |
| — | 1.20 | 3.30 | 2.25 | — | — | 1222.5 | — | — | 33.00 | 29.00 | 37.00 | — |
| — | 1.82 | 2.66 | 2.24 | — | — | 1225 | — | — | 35.05 | 31.10 | 39.00 | — |
| — | 0.86 | 2.86 | 1.86 | — | — | 1227.5 | — | — | 37.25 | 33.50 | 41.00 | — |
| — | 1.70 | 2.00 | 1.85 | — | — | 1230 | — | — | 39.75 | 36.00 | 43.50 | — |
| — | 1.07 | 1.65 | 1.36 | — | — | 1235 | — | — | 44.52 | 41.05 | 48.00 | — |
| — | 0.80 | 1.07 | 0.94 | — | — | 1240 | — | — | 49.00 | 45.00 | 53.00 | — |
| — | 0.50 | 1.14 | 0.82 | — | — | 1245 | — | — | 53.50 | 50.00 | 57.00 | — |
| — | 0.55 | 0.70 | 0.62 | — | — | 1250 | 52.5% | -0.95 | 58.50 | 55.00 | 62.00 | — |
| — | 0.01 | 0.93 | 0.47 | +0.04 | 53.3% | 1255 | 53.3% | -0.96 | 63.00 | 59.00 | 67.00 | — |
| — | 0.25 | 0.89 | 0.57 | +0.04 | 54.2% | 1260 | 54.2% | -0.97 | 68.08 | 64.15 | 72.00 | — |
| — | 0.23 | 0.40 | 0.32 | +0.03 | 55.0% | 1265 | 55.0% | -0.97 | 73.00 | 69.00 | 77.00 | — |
| — | 0.20 | 0.37 | 0.28 | +0.03 | 55.9% | 1270 | 55.9% | -0.98 | 78.00 | 74.00 | 82.00 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 56.8% | 1275 | 56.8% | -0.98 | 83.00 | 79.00 | 87.00 | — |
| — | — | 0.15 | — | +0.02 | 57.8% | 1280 | 57.8% | -0.98 | 88.00 | 84.00 | 92.00 | — |
| — | 0.06 | 0.24 | 0.15 | +0.02 | 58.8% | 1285 | 58.8% | -0.99 | 92.65 | 88.30 | 97.00 | — |
| — | — | 0.14 | — | +0.01 | 59.9% | 1290 | 59.9% | -0.99 | 98.00 | 94.00 | 102.00 | — |
| — | — | 0.45 | — | +0.01 | 61.1% | 1295 | 61.1% | -0.99 | 103.00 | 99.00 | 107.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 62.4% | 1300 | 62.4% | -0.99 | 109.60 | 103.50 | 115.70 | — |
| — | 0.03 | 0.27 | 0.15 | +0.01 | 63.8% | 1305 | 63.8% | -0.99 | 114.53 | 109.05 | 120.00 | — |
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.