Spot 1186.49
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.00 | 124.00 | 117.00 | +0.97 | 34.6% | 1070 | 34.6% | -0.03 | 0.29 | 0.25 | 0.33 | — |
| — | 105.00 | 119.00 | 112.00 | +0.96 | 34.2% | 1075 | 34.2% | -0.04 | 0.53 | 0.26 | 0.80 | — |
| — | 101.00 | 114.90 | 107.95 | +0.96 | 33.8% | 1080 | 33.8% | -0.04 | 0.39 | 0.23 | 0.55 | — |
| — | 99.00 | 106.00 | 102.50 | +0.95 | 33.4% | 1085 | 33.4% | -0.05 | 0.56 | 0.23 | 0.90 | — |
| — | 94.00 | 101.00 | 97.50 | +0.95 | 33.1% | 1090 | 33.1% | -0.06 | 0.62 | 0.35 | 0.89 | — |
| — | 89.00 | 96.00 | 92.50 | +0.94 | 32.7% | 1095 | 32.7% | -0.07 | 0.74 | 0.47 | 1.01 | — |
| — | 84.00 | 91.00 | 87.50 | +0.93 | 32.5% | 1100 | 32.5% | -0.08 | 0.93 | 0.55 | 1.30 | — |
| — | 79.00 | 87.00 | 83.00 | +0.92 | 32.2% | 1105 | 32.2% | -0.09 | 1.28 | 1.00 | 1.56 | — |
| — | 74.00 | 82.00 | 78.00 | +0.91 | 32.0% | 1110 | 32.0% | -0.10 | 1.22 | 0.28 | 2.16 | — |
| — | 69.00 | 77.00 | 73.00 | +0.90 | 31.7% | 1115 | 31.7% | -0.11 | 1.85 | 0.60 | 3.10 | — |
| — | 65.00 | 72.00 | 68.50 | +0.88 | 31.5% | 1120 | 31.5% | -0.12 | 2.07 | 0.84 | 3.30 | — |
| — | 60.15 | 68.00 | 64.08 | +0.87 | 31.4% | 1125 | 31.4% | -0.14 | 2.48 | 1.35 | 3.60 | — |
| — | 56.00 | 63.00 | 59.50 | +0.85 | 31.2% | 1130 | 31.2% | -0.16 | 3.12 | 2.30 | 3.95 | — |
| — | 51.00 | 59.00 | 55.00 | +0.83 | 31.1% | 1135 | 31.1% | -0.18 | 3.30 | 1.90 | 4.70 | — |
| — | 47.00 | 55.00 | 51.00 | +0.81 | 31.0% | 1140 | — | — | 4.15 | 3.30 | 5.00 | — |
| — | 43.00 | 51.00 | 47.00 | — | — | 1145 | 30.8% | -0.22 | 5.17 | 3.25 | 7.10 | — |
| — | 41.00 | 49.00 | 45.00 | +0.78 | 30.8% | 1147.5 | 30.8% | -0.23 | 5.39 | 2.48 | 8.30 | — |
| — | 39.00 | 46.00 | 42.50 | +0.77 | 30.8% | 1150 | 30.8% | -0.25 | 6.50 | 5.30 | 7.70 | — |
| — | 37.00 | 45.00 | 41.00 | +0.75 | 30.7% | 1152.5 | 30.7% | -0.26 | 7.55 | 6.10 | 9.00 | — |
| — | 35.10 | 42.10 | 38.60 | +0.74 | 30.7% | 1155 | 30.7% | -0.27 | 6.38 | 4.50 | 8.25 | — |
| — | 33.00 | 41.00 | 37.00 | +0.73 | 30.6% | 1157.5 | 30.6% | -0.28 | 9.78 | 6.60 | 12.95 | — |
| — | 31.00 | 39.00 | 35.00 | +0.71 | 30.6% | 1160 | 30.6% | -0.30 | 9.93 | 6.35 | 13.50 | — |
| — | 29.00 | 38.00 | 33.50 | +0.70 | 30.6% | 1162.5 | 30.6% | -0.31 | 11.15 | 7.30 | 15.00 | — |
| — | 28.00 | 35.00 | 31.50 | +0.68 | 30.6% | 1165 | 30.6% | -0.32 | 11.10 | 7.20 | 15.00 | — |
| — | 26.00 | 34.00 | 30.00 | +0.67 | 30.6% | 1167.5 | 30.6% | -0.34 | 12.53 | 9.05 | 16.00 | — |
| — | 24.00 | 32.00 | 28.00 | +0.66 | 30.5% | 1170 | 30.5% | -0.35 | 13.45 | 9.90 | 17.00 | — |
| — | 23.00 | 30.00 | 26.50 | +0.64 | 30.5% | 1172.5 | 30.5% | -0.37 | 13.22 | 10.05 | 16.40 | — |
| — | 21.00 | 29.00 | 25.00 | +0.63 | 30.5% | 1175 | 30.5% | -0.38 | 14.95 | 11.25 | 18.65 | — |
| — | 20.00 | 26.95 | 23.48 | +0.61 | 30.5% | 1177.5 | 30.5% | -0.40 | 15.10 | 12.65 | 17.55 | — |
| — | 21.00 | 25.75 | 23.38 | +0.60 | 30.5% | 1180 | 30.5% | -0.42 | 17.10 | 13.20 | 21.00 | — |
| — | 16.25 | 21.00 | 18.62 | +0.56 | 30.5% | 1185 | 30.5% | -0.45 | 18.75 | 16.00 | 21.50 | — |
| — | 16.00 | 21.85 | 18.93 | +0.53 | 30.6% | 1190 | 30.6% | -0.48 | 22.52 | 19.05 | 26.00 | — |
| — | 12.00 | 18.85 | 15.43 | +0.52 | 30.6% | 1192.5 | 30.6% | -0.49 | 23.48 | 20.30 | 26.65 | — |
| — | 11.50 | 16.70 | 14.10 | +0.50 | 30.6% | 1195 | 30.6% | -0.51 | 25.10 | 21.30 | 28.90 | — |
| — | 12.00 | 15.00 | 13.50 | +0.47 | 30.7% | 1200 | 30.7% | -0.54 | 28.25 | 24.55 | 31.95 | — |
| — | 8.45 | 15.10 | 11.78 | +0.45 | 30.8% | 1202.5 | 30.8% | -0.56 | 29.50 | 25.00 | 34.00 | — |
| — | 7.00 | 14.00 | 10.50 | +0.44 | 30.8% | 1205 | 30.8% | -0.57 | 32.15 | 28.45 | 35.85 | — |
| — | 7.00 | 13.75 | 10.38 | +0.42 | 30.9% | 1207.5 | 30.9% | -0.59 | 33.35 | 29.80 | 36.90 | — |
| — | 6.40 | 11.50 | 8.95 | +0.41 | 30.9% | 1210 | 30.9% | -0.60 | 34.65 | 30.35 | 38.95 | — |
| — | 5.85 | 13.25 | 9.55 | +0.39 | 31.0% | 1212.5 | 31.0% | -0.62 | 37.02 | 33.10 | 40.95 | — |
| — | 5.45 | 11.25 | 8.35 | +0.38 | 31.1% | 1215 | 31.1% | -0.63 | 38.48 | 34.00 | 42.95 | — |
| — | 5.05 | 11.35 | 8.20 | +0.36 | 31.1% | 1217.5 | 31.1% | -0.64 | 40.00 | 36.00 | 44.00 | — |
| — | 4.50 | 9.90 | 7.20 | +0.35 | 31.2% | 1220 | 31.2% | -0.66 | 42.00 | 38.00 | 46.00 | — |
| — | 3.00 | 8.75 | 5.88 | +0.33 | 31.3% | 1222.5 | 31.3% | -0.67 | 44.00 | 40.00 | 48.00 | — |
| — | 5.60 | 8.65 | 7.12 | — | — | 1225 | — | — | 46.00 | 42.00 | 50.00 | — |
| — | 4.55 | 7.50 | 6.03 | — | — | 1227.5 | — | — | 48.00 | 44.00 | 52.00 | — |
| — | 4.50 | 8.00 | 6.25 | +0.29 | 31.6% | 1230 | — | — | 50.00 | 46.00 | 54.00 | — |
| — | 2.78 | 5.50 | 4.14 | +0.27 | 31.8% | 1235 | 31.8% | -0.74 | 54.00 | 50.00 | 58.00 | — |
| — | 1.84 | 5.75 | 3.79 | +0.25 | 32.1% | 1240 | 32.1% | -0.76 | 59.00 | 55.00 | 63.00 | — |
| — | 2.67 | 7.20 | 4.93 | +0.22 | 32.3% | 1245 | 32.3% | -0.78 | 63.00 | 59.00 | 67.00 | — |
| — | 2.41 | 3.85 | 3.13 | +0.20 | 32.6% | 1250 | 32.6% | -0.80 | 68.00 | 64.00 | 72.00 | — |
| — | 1.69 | 3.20 | 2.44 | +0.18 | 32.9% | 1255 | 32.9% | -0.82 | 72.00 | 68.00 | 76.00 | — |
| — | 2.00 | 3.65 | 2.83 | +0.16 | 33.2% | 1260 | 33.2% | -0.84 | 77.00 | 73.00 | 81.00 | — |
| — | 1.01 | 2.48 | 1.75 | +0.15 | 33.6% | 1265 | 33.6% | -0.85 | 81.00 | 77.00 | 85.00 | — |
| — | 1.08 | 2.44 | 1.76 | +0.14 | 33.9% | 1270 | 33.9% | -0.87 | 86.00 | 82.00 | 90.00 | — |
| — | 0.95 | 2.10 | 1.52 | +0.12 | 34.3% | 1275 | 34.3% | -0.88 | 91.00 | 87.00 | 95.00 | — |
| — | 1.05 | 2.30 | 1.68 | +0.11 | 34.7% | 1280 | 34.7% | -0.89 | 95.50 | 92.00 | 99.00 | — |
| — | 0.59 | 1.70 | 1.15 | +0.10 | 35.1% | 1285 | 35.1% | -0.90 | 100.50 | 97.00 | 104.00 | — |
| — | 0.51 | 1.28 | 0.90 | +0.09 | 35.5% | 1290 | 35.5% | -0.91 | 105.00 | 101.00 | 109.00 | — |
| — | 0.39 | 1.20 | 0.80 | +0.08 | 35.9% | 1295 | 35.9% | -0.92 | 110.00 | 103.00 | 117.00 | — |
| — | 0.30 | 0.97 | 0.64 | +0.07 | 36.3% | 1300 | 36.3% | -0.93 | 115.00 | 108.00 | 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.