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 | |
| — | 112.00 | 124.50 | 118.25 | +0.91 | 40.3% | 1075 | 40.3% | -0.09 | 0.96 | 0.52 | 1.41 | — |
| — | 107.00 | 121.00 | 114.00 | +0.90 | 39.9% | 1080 | 39.9% | -0.10 | 1.21 | 0.01 | 2.40 | — |
| — | 102.00 | 114.20 | 108.10 | +0.89 | 39.5% | 1085 | 39.5% | -0.12 | 1.56 | 0.76 | 2.36 | — |
| — | 101.00 | 107.85 | 104.42 | +0.88 | 39.2% | 1090 | 39.2% | -0.13 | 1.76 | 1.02 | 2.50 | — |
| — | 96.00 | 103.00 | 99.50 | +0.87 | 38.8% | 1095 | 38.8% | -0.14 | 2.04 | 1.14 | 2.93 | — |
| — | 90.00 | 98.00 | 94.00 | +0.85 | 38.5% | 1100 | 38.5% | -0.16 | 2.42 | 1.75 | 3.10 | — |
| — | 85.00 | 93.00 | 89.00 | +0.83 | 38.2% | 1105 | 38.2% | -0.18 | 2.67 | 0.95 | 4.40 | — |
| — | 81.00 | 89.00 | 85.00 | +0.81 | 37.9% | 1110 | 37.9% | -0.19 | 3.21 | 1.37 | 5.05 | — |
| — | 76.80 | 84.00 | 80.40 | +0.80 | 37.7% | 1115 | 37.7% | -0.21 | 3.75 | 2.56 | 4.95 | — |
| — | 72.35 | 80.00 | 76.17 | +0.78 | 37.4% | 1120 | 37.4% | -0.24 | 4.75 | 3.00 | 6.50 | — |
| — | 68.00 | 76.00 | 72.00 | +0.76 | 37.2% | 1125 | 37.2% | -0.26 | 4.83 | 3.70 | 5.95 | — |
| — | 64.00 | 71.00 | 67.50 | +0.73 | 37.0% | 1130 | 37.0% | -0.28 | 5.45 | 4.40 | 6.50 | — |
| — | 59.00 | 67.00 | 63.00 | +0.71 | 36.8% | 1135 | 36.8% | -0.30 | 6.85 | 5.20 | 8.50 | — |
| — | 55.00 | 63.00 | 59.00 | +0.68 | 36.6% | 1140 | 36.6% | -0.33 | 7.22 | 4.00 | 10.45 | — |
| — | 51.25 | 59.00 | 55.12 | +0.65 | 36.5% | 1145 | 36.5% | -0.35 | 9.00 | 5.00 | 13.00 | — |
| — | 49.00 | 58.00 | 53.50 | — | — | 1147.5 | — | — | — | — | — | — |
| — | 47.00 | 55.50 | 51.25 | +0.63 | 36.3% | 1150 | 36.3% | -0.38 | 10.10 | 7.40 | 12.80 | — |
| — | — | — | — | — | — | 1152.5 | — | — | 11.55 | 8.10 | 15.00 | — |
| — | 44.00 | 51.80 | 47.90 | +0.60 | 36.2% | 1155 | 36.2% | -0.41 | 12.30 | 9.00 | 15.60 | — |
| — | 42.00 | 51.00 | 46.50 | — | — | 1157.5 | — | — | 13.47 | 9.95 | 17.00 | — |
| — | 40.00 | 48.00 | 44.00 | +0.57 | 36.1% | 1160 | 36.1% | -0.44 | 13.88 | 10.75 | 17.00 | — |
| — | 38.00 | 46.75 | 42.38 | — | — | 1162.5 | — | — | 14.88 | 11.75 | 18.00 | — |
| — | 37.00 | 45.00 | 41.00 | +0.54 | 36.0% | 1165 | 36.0% | -0.46 | 15.10 | 11.20 | 19.00 | — |
| — | — | — | — | — | — | 1167.5 | — | — | 16.60 | 13.20 | 20.00 | — |
| — | 34.10 | 40.85 | 37.48 | +0.51 | 36.0% | 1170 | 36.0% | -0.49 | 17.00 | 13.00 | 21.00 | — |
| — | 32.00 | 40.00 | 36.00 | — | — | 1172.5 | — | — | — | — | — | — |
| — | 30.00 | 38.85 | 34.42 | +0.49 | 35.9% | 1175 | 35.9% | -0.52 | 19.00 | 15.00 | 23.00 | — |
| — | 29.00 | 37.00 | 33.00 | +0.47 | 35.9% | 1177.5 | 35.9% | -0.53 | 20.00 | 16.00 | 24.00 | — |
| — | 27.00 | 35.15 | 31.07 | +0.46 | 35.9% | 1180 | 35.9% | -0.55 | 21.05 | 17.10 | 25.00 | — |
| — | 25.00 | 32.10 | 28.55 | +0.43 | 35.9% | 1185 | 35.9% | -0.57 | 22.25 | 19.15 | 25.35 | — |
| — | 24.30 | 27.00 | 25.65 | +0.41 | 35.8% | 1190 | 35.8% | -0.60 | 25.60 | 22.20 | 29.00 | — |
| — | 21.00 | 29.30 | 25.15 | +0.39 | 35.9% | 1192.5 | 35.9% | -0.61 | 25.88 | 22.15 | 29.60 | — |
| — | 20.40 | 26.55 | 23.48 | +0.38 | 35.9% | 1195 | 35.9% | -0.63 | 27.55 | 23.10 | 32.00 | — |
| — | 19.80 | 22.00 | 20.90 | +0.35 | 35.9% | 1200 | 35.9% | -0.65 | 30.50 | 26.00 | 35.00 | — |
| — | 16.10 | 23.00 | 19.55 | +0.34 | 35.9% | 1202.5 | 35.9% | -0.66 | 31.55 | 27.10 | 36.00 | — |
| — | 16.95 | 20.20 | 18.57 | +0.33 | 35.9% | 1205 | 35.9% | -0.67 | 33.50 | 29.00 | 38.00 | — |
| — | 14.10 | 22.20 | 18.15 | +0.32 | 36.0% | 1207.5 | 36.0% | -0.69 | 34.50 | 30.00 | 39.00 | — |
| — | 13.50 | 20.65 | 17.07 | +0.31 | 36.0% | 1210 | 36.0% | -0.70 | 36.50 | 32.00 | 41.00 | — |
| — | 12.00 | 19.90 | 15.95 | +0.30 | 36.0% | 1212.5 | 36.0% | -0.71 | 37.50 | 33.00 | 42.00 | — |
| — | 11.95 | 18.50 | 15.22 | +0.29 | 36.1% | 1215 | 36.1% | -0.72 | 39.50 | 35.00 | 44.00 | — |
| — | 10.00 | 18.00 | 14.00 | +0.28 | 36.1% | 1217.5 | 36.1% | -0.73 | 41.00 | 37.00 | 45.00 | — |
| — | 11.00 | 15.95 | 13.47 | +0.26 | 36.2% | 1220 | 36.2% | -0.74 | 43.00 | 39.00 | 47.00 | — |
| — | 9.80 | 14.00 | 11.90 | +0.25 | 36.2% | 1222.5 | 36.2% | -0.75 | 44.50 | 40.00 | 49.00 | — |
| — | 12.00 | 14.45 | 13.22 | +0.24 | 36.2% | 1225 | 36.2% | -0.76 | 46.50 | 42.00 | 51.00 | — |
| — | 7.70 | 15.00 | 11.35 | +0.23 | 36.3% | 1227.5 | — | — | 48.00 | 44.00 | 52.00 | — |
| — | 8.30 | 13.60 | 10.95 | — | — | 1230 | — | — | 50.00 | 46.00 | 54.00 | — |
| — | 6.40 | 12.15 | 9.28 | — | — | 1235 | — | — | 54.00 | 50.00 | 58.00 | — |
| — | 4.40 | 9.85 | 7.12 | — | — | 1240 | — | — | 57.50 | 53.00 | 62.00 | — |
| — | 5.75 | 12.00 | 8.88 | — | — | 1245 | — | — | 61.50 | 57.00 | 66.00 | — |
| — | 5.40 | 7.35 | 6.38 | — | — | 1250 | — | — | 66.00 | 62.00 | 70.00 | — |
| — | 2.81 | 7.80 | 5.30 | — | — | 1255 | — | — | 70.00 | 66.00 | 74.00 | — |
| — | 2.59 | 6.10 | 4.34 | — | — | 1260 | — | — | 74.00 | 70.00 | 78.00 | — |
| — | 2.24 | 8.55 | 5.39 | — | — | 1265 | — | — | 78.50 | 74.00 | 83.00 | — |
| — | 3.25 | 4.55 | 3.90 | — | — | 1270 | — | — | 83.10 | 79.20 | 87.00 | — |
| — | 2.55 | 4.00 | 3.27 | — | — | 1275 | — | — | 87.00 | 83.00 | 91.00 | — |
| — | 1.70 | 4.10 | 2.90 | +0.09 | 38.0% | 1280 | 38.0% | -0.91 | 92.00 | 88.00 | 96.00 | — |
| — | 1.61 | 5.45 | 3.53 | +0.08 | 38.2% | 1285 | 38.2% | -0.92 | 96.50 | 93.00 | 100.00 | — |
| — | 1.90 | 4.00 | 2.95 | +0.08 | 38.5% | 1290 | 38.5% | -0.92 | 101.00 | 97.00 | 105.00 | — |
| — | 1.31 | 4.10 | 2.71 | +0.07 | 38.7% | 1295 | 38.7% | -0.93 | 105.50 | 101.00 | 110.00 | — |
| — | 1.50 | 2.54 | 2.02 | +0.06 | 38.9% | 1300 | 38.9% | -0.94 | 111.00 | 105.00 | 117.00 | — |
| — | 0.51 | 2.90 | 1.71 | +0.06 | 39.2% | 1305 | — | — | 116.47 | 110.95 | 122.00 | — |
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.