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 | |
| — | 112.00 | 123.15 | 117.58 | +0.93 | 33.6% | 1070 | 33.6% | -0.07 | 1.80 | 1.30 | 2.30 | — |
| — | 102.00 | 115.30 | 108.65 | +0.92 | 33.2% | 1080 | 33.2% | -0.09 | 2.71 | 1.82 | 3.60 | — |
| — | 96.00 | 103.90 | 99.95 | +0.90 | 32.9% | 1090 | 32.9% | -0.10 | 3.70 | 3.15 | 4.25 | — |
| — | 87.00 | 94.70 | 90.85 | +0.88 | 32.6% | 1100 | 32.6% | -0.13 | 4.95 | 3.40 | 6.50 | — |
| — | 78.00 | 86.00 | 82.00 | +0.85 | 32.3% | 1110 | 32.3% | -0.15 | 5.55 | 4.45 | 6.65 | — |
| — | 74.00 | 82.00 | 78.00 | +0.84 | 32.2% | 1115 | 32.2% | -0.17 | 6.58 | 5.10 | 8.05 | — |
| — | 70.00 | 77.00 | 73.50 | +0.82 | 32.1% | 1120 | 32.1% | -0.18 | 6.72 | 5.35 | 8.10 | — |
| — | 65.00 | 72.80 | 68.90 | +0.80 | 32.0% | 1125 | 32.0% | -0.20 | 7.12 | 5.40 | 8.85 | — |
| — | 61.00 | 69.00 | 65.00 | +0.79 | 31.9% | 1130 | 31.9% | -0.22 | 9.45 | 7.85 | 11.05 | — |
| — | 58.00 | 64.00 | 61.00 | +0.77 | 31.8% | 1135 | 31.8% | -0.23 | 11.62 | 8.50 | 14.75 | — |
| — | 54.00 | 60.70 | 57.35 | +0.75 | 31.8% | 1140 | 31.8% | -0.25 | 12.00 | 10.05 | 13.95 | — |
| — | 50.00 | 57.00 | 53.50 | +0.73 | 31.7% | 1145 | 31.7% | -0.27 | 13.47 | 12.00 | 14.95 | — |
| — | 47.00 | 53.35 | 50.17 | +0.71 | 31.7% | 1150 | 31.7% | -0.29 | 15.10 | 12.40 | 17.80 | — |
| — | 43.00 | 51.00 | 47.00 | +0.69 | 31.6% | 1155 | 31.6% | -0.31 | 15.03 | 13.15 | 16.90 | — |
| — | 40.00 | 47.00 | 43.50 | +0.67 | 31.6% | 1160 | 31.6% | -0.34 | 17.30 | 16.00 | 18.60 | — |
| — | 37.00 | 44.00 | 40.50 | +0.64 | 31.6% | 1165 | 31.6% | -0.36 | 18.25 | 16.10 | 20.40 | — |
| — | 34.00 | 41.00 | 37.50 | +0.62 | 31.5% | 1170 | 31.5% | -0.38 | 20.55 | 18.70 | 22.40 | — |
| — | 31.00 | 39.00 | 35.00 | +0.60 | 31.5% | 1175 | 31.5% | -0.40 | 22.75 | 20.10 | 25.40 | — |
| — | 29.00 | 37.00 | 33.00 | +0.59 | 31.5% | 1177.5 | 31.5% | -0.42 | 23.23 | 20.70 | 25.75 | — |
| — | 28.20 | 34.65 | 31.43 | +0.57 | 31.5% | 1180 | 31.5% | -0.43 | 25.20 | 23.15 | 27.25 | — |
| — | 27.50 | 31.75 | 29.62 | +0.55 | 31.5% | 1185 | 31.5% | -0.45 | 27.18 | 25.00 | 29.35 | — |
| — | 23.00 | 29.40 | 26.20 | +0.53 | 31.6% | 1190 | 31.6% | -0.48 | 30.07 | 28.10 | 32.05 | — |
| — | 22.15 | 28.25 | 25.20 | +0.51 | 31.6% | 1192.5 | 31.6% | -0.49 | 31.35 | 29.20 | 33.50 | — |
| — | 21.00 | 27.25 | 24.12 | +0.50 | 31.6% | 1195 | 31.6% | -0.50 | 34.00 | 30.00 | 38.00 | — |
| — | 20.80 | 25.10 | 22.95 | +0.48 | 31.6% | 1200 | 31.6% | -0.52 | 38.05 | 35.60 | 40.50 | — |
| — | 17.00 | 23.00 | 20.00 | — | — | 1205 | 31.7% | -0.55 | 40.00 | 36.00 | 44.00 | — |
| — | 16.95 | 21.20 | 19.07 | +0.43 | 31.7% | 1210 | 31.7% | -0.57 | 43.50 | 40.00 | 47.00 | — |
| — | 13.10 | 19.30 | 16.20 | +0.41 | 31.8% | 1215 | 31.8% | -0.59 | 47.12 | 43.25 | 51.00 | — |
| — | 13.15 | 17.70 | 15.43 | +0.39 | 31.8% | 1220 | 31.8% | -0.62 | 49.75 | 45.50 | 54.00 | — |
| — | 12.00 | 17.80 | 14.90 | +0.36 | 31.9% | 1225 | 31.9% | -0.64 | 53.50 | 50.00 | 57.00 | — |
| — | 10.40 | 14.45 | 12.43 | +0.34 | 32.0% | 1230 | 32.0% | -0.66 | 57.00 | 53.00 | 61.00 | — |
| — | 8.40 | 16.00 | 12.20 | +0.32 | 32.1% | 1235 | 32.1% | -0.68 | 60.42 | 56.00 | 64.85 | — |
| — | 6.00 | 14.00 | 10.00 | +0.30 | 32.2% | 1240 | 32.2% | -0.70 | 64.50 | 60.00 | 69.00 | — |
| — | 5.75 | 13.60 | 9.68 | +0.29 | 32.3% | 1245 | 32.3% | -0.72 | 68.50 | 64.00 | 73.00 | — |
| — | 8.00 | 11.50 | 9.75 | +0.27 | 32.4% | 1250 | 32.4% | -0.74 | 72.50 | 68.00 | 77.00 | — |
| — | 3.10 | 11.10 | 7.10 | +0.25 | 32.5% | 1255 | 32.5% | -0.75 | 77.00 | 73.00 | 81.00 | — |
| — | 5.20 | 8.35 | 6.78 | +0.23 | 32.7% | 1260 | 32.7% | -0.77 | 81.00 | 77.00 | 85.00 | — |
| — | 4.25 | 9.00 | 6.62 | +0.22 | 32.8% | 1265 | 32.8% | -0.79 | 85.00 | 81.00 | 89.00 | — |
| — | 4.60 | 7.70 | 6.15 | +0.20 | 33.0% | 1270 | 33.0% | -0.80 | 90.00 | 86.00 | 94.00 | — |
| — | 3.55 | 6.30 | 4.92 | — | — | 1280 | — | — | 98.90 | 94.80 | 103.00 | — |
| — | 1.47 | 3.65 | 2.56 | +0.13 | 34.0% | 1300 | 34.0% | -0.88 | 118.00 | 112.00 | 124.00 | — |
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.