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 | |
| — | 121.40 | 135.00 | 128.20 | +0.80 | 36.5% | 1075 | 36.5% | -0.20 | 9.30 | 5.00 | 13.60 | — |
| — | 117.20 | 130.45 | 123.83 | +0.79 | 36.3% | 1080 | 36.3% | -0.21 | 10.50 | 6.00 | 15.00 | — |
| — | 113.00 | 126.60 | 119.80 | +0.78 | 36.2% | 1085 | 36.2% | -0.23 | 11.32 | 7.00 | 15.65 | — |
| — | 109.00 | 120.70 | 114.85 | +0.76 | 36.1% | 1090 | 36.1% | -0.24 | 12.50 | 8.00 | 17.00 | — |
| — | 105.00 | 117.10 | 111.05 | +0.75 | 35.9% | 1095 | 35.9% | -0.25 | 12.90 | 9.55 | 16.25 | — |
| — | 101.00 | 113.20 | 107.10 | +0.74 | 35.8% | 1100 | 35.8% | -0.26 | 14.62 | 11.40 | 17.85 | — |
| — | 100.00 | 108.00 | 104.00 | +0.73 | 35.7% | 1105 | 35.7% | -0.28 | 16.35 | 12.70 | 20.00 | — |
| — | 96.00 | 104.00 | 100.00 | +0.71 | 35.6% | 1110 | 35.6% | -0.29 | 16.55 | 13.00 | 20.10 | — |
| — | 92.00 | 100.00 | 96.00 | +0.70 | 35.4% | 1115 | 35.4% | -0.30 | 17.77 | 13.55 | 22.00 | — |
| — | 88.00 | 96.00 | 92.00 | +0.68 | 35.3% | 1120 | 35.3% | -0.32 | 19.25 | 15.50 | 23.00 | — |
| — | 85.00 | 93.00 | 89.00 | +0.67 | 35.2% | 1125 | 35.2% | -0.33 | 19.95 | 16.00 | 23.90 | — |
| — | 81.00 | 90.00 | 85.50 | +0.65 | 35.1% | 1130 | 35.1% | -0.35 | 21.15 | 17.00 | 25.30 | — |
| — | 78.00 | 86.00 | 82.00 | +0.64 | 35.0% | 1135 | 35.0% | -0.36 | 22.60 | 18.20 | 27.00 | — |
| — | 74.00 | 83.00 | 78.50 | +0.62 | 34.9% | 1140 | 34.9% | -0.38 | 24.50 | 20.00 | 29.00 | — |
| — | 71.00 | 79.00 | 75.00 | +0.61 | 34.8% | 1145 | 34.8% | -0.39 | 25.95 | 21.30 | 30.60 | — |
| — | 68.00 | 76.00 | 72.00 | +0.59 | 34.8% | 1150 | 34.8% | -0.41 | 27.75 | 23.50 | 32.00 | — |
| — | 64.00 | 73.40 | 68.70 | +0.58 | 34.7% | 1155 | 34.7% | -0.43 | 30.00 | 26.00 | 34.00 | — |
| — | 61.00 | 70.00 | 65.50 | +0.56 | 34.6% | 1160 | 34.6% | -0.44 | 32.00 | 28.00 | 36.00 | — |
| — | 58.00 | 67.00 | 62.50 | +0.54 | 34.5% | 1165 | 34.5% | -0.46 | 34.00 | 30.00 | 38.00 | — |
| — | 55.00 | 64.00 | 59.50 | +0.53 | 34.5% | 1170 | 34.5% | -0.47 | 36.00 | 32.00 | 40.00 | — |
| — | 52.00 | 61.00 | 56.50 | +0.51 | 34.4% | 1175 | 34.4% | -0.49 | 37.98 | 33.95 | 42.00 | — |
| — | 50.00 | 58.00 | 54.00 | +0.50 | 34.4% | 1180 | 34.4% | -0.51 | 39.95 | 35.90 | 44.00 | — |
| — | 47.00 | 56.00 | 51.50 | +0.48 | 34.3% | 1185 | 34.3% | -0.53 | 42.50 | 38.00 | 47.00 | — |
| — | 44.00 | 53.00 | 48.50 | +0.46 | 34.3% | 1190 | 34.3% | -0.54 | 44.95 | 40.90 | 49.00 | — |
| — | 42.00 | 50.35 | 46.17 | +0.45 | 34.2% | 1195 | 34.2% | -0.56 | 47.50 | 43.00 | 52.00 | — |
| — | 40.00 | 48.00 | 44.00 | +0.43 | 34.2% | 1200 | 34.2% | -0.57 | 50.00 | 46.00 | 54.00 | — |
| — | 37.00 | 45.50 | 41.25 | +0.42 | 34.2% | 1205 | 34.2% | -0.59 | 52.62 | 48.25 | 57.00 | — |
| — | 35.00 | 43.00 | 39.00 | +0.40 | 34.1% | 1210 | 34.1% | -0.60 | 55.50 | 51.00 | 60.00 | — |
| — | 35.00 | 41.50 | 38.25 | +0.39 | 34.1% | 1215 | 34.1% | -0.62 | 58.50 | 54.00 | 63.00 | — |
| — | 31.00 | 39.40 | 35.20 | +0.37 | 34.1% | 1220 | 34.1% | -0.63 | 61.50 | 57.00 | 66.00 | — |
| — | 29.00 | 36.95 | 32.98 | +0.36 | 34.1% | 1225 | 34.1% | -0.65 | 64.50 | 60.00 | 69.00 | — |
| — | 27.00 | 34.90 | 30.95 | +0.34 | 34.1% | 1230 | 34.1% | -0.66 | 67.50 | 63.00 | 72.00 | — |
| — | 25.00 | 33.95 | 29.48 | +0.33 | 34.1% | 1235 | 34.1% | -0.68 | 71.00 | 67.00 | 75.00 | — |
| — | 24.00 | 31.90 | 27.95 | +0.32 | 34.1% | 1240 | 34.1% | -0.69 | 74.00 | 70.00 | 78.00 | — |
| — | 22.00 | 30.00 | 26.00 | +0.30 | 34.1% | 1245 | 34.1% | -0.71 | 77.50 | 73.00 | 82.00 | — |
| — | 20.00 | 28.00 | 24.00 | +0.29 | 34.2% | 1250 | 34.2% | -0.72 | 81.00 | 77.00 | 85.00 | — |
| — | 19.00 | 27.00 | 23.00 | +0.28 | 34.2% | 1255 | 34.2% | -0.73 | 84.50 | 80.00 | 89.00 | — |
| — | 17.00 | 22.00 | 19.50 | +0.26 | 34.2% | 1260 | 34.2% | -0.74 | 88.00 | 83.00 | 93.00 | — |
| — | 16.00 | 25.00 | 20.50 | +0.25 | 34.2% | 1265 | 34.2% | -0.76 | 92.00 | 88.00 | 96.00 | — |
| — | 15.00 | 21.60 | 18.30 | +0.24 | 34.3% | 1270 | 34.3% | -0.77 | 95.50 | 91.00 | 100.00 | — |
| — | 14.50 | 21.85 | 18.18 | +0.23 | 34.3% | 1275 | 34.3% | -0.78 | 99.50 | 95.00 | 104.00 | — |
| — | 13.05 | 21.00 | 17.02 | +0.22 | 34.4% | 1280 | 34.4% | -0.79 | 103.50 | 99.00 | 108.00 | — |
| — | 12.00 | 20.15 | 16.07 | +0.21 | 34.4% | 1285 | 34.4% | -0.80 | 108.33 | 102.05 | 114.60 | — |
| — | 11.00 | 20.00 | 15.50 | +0.20 | 34.5% | 1290 | 34.5% | -0.81 | 112.88 | 107.15 | 118.60 | — |
| — | 10.00 | 19.00 | 14.50 | +0.19 | 34.6% | 1295 | 34.6% | -0.82 | 115.97 | 109.30 | 122.65 | — |
| — | 9.00 | 17.15 | 13.07 | +0.18 | 34.7% | 1300 | 34.7% | -0.83 | 120.12 | 113.50 | 126.75 | — |
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.