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 | |
| — | 119.70 | 133.00 | 126.35 | +0.87 | 36.1% | 1070 | 36.1% | -0.13 | 7.38 | 5.10 | 9.65 | — |
| — | 114.25 | 124.60 | 119.42 | +0.86 | 35.9% | 1075 | — | — | 7.62 | 3.05 | 12.20 | — |
| — | 110.00 | 124.00 | 117.00 | +0.85 | 35.7% | 1080 | 35.7% | -0.15 | 9.25 | 7.45 | 11.05 | — |
| — | 106.00 | 119.00 | 112.50 | +0.84 | 35.5% | 1085 | 35.5% | -0.16 | 9.50 | 5.00 | 14.00 | — |
| — | 102.00 | 113.50 | 107.75 | +0.83 | 35.3% | 1090 | 35.3% | -0.17 | 9.75 | 6.00 | 13.50 | — |
| — | 101.00 | 107.00 | 104.00 | +0.82 | 35.1% | 1095 | 35.1% | -0.18 | 11.43 | 8.85 | 14.00 | — |
| — | 96.00 | 105.00 | 100.50 | +0.81 | 35.0% | 1100 | 35.0% | -0.19 | 11.85 | 8.25 | 15.45 | — |
| — | 92.00 | 101.00 | 96.50 | +0.80 | 34.8% | 1105 | 34.8% | -0.20 | 13.25 | 10.40 | 16.10 | — |
| — | 89.00 | 97.00 | 93.00 | +0.78 | 34.6% | 1110 | 34.6% | -0.22 | 14.62 | 11.80 | 17.45 | — |
| — | 85.00 | 93.00 | 89.00 | +0.77 | 34.5% | 1115 | 34.5% | -0.23 | 15.50 | 11.00 | 20.00 | — |
| — | 81.00 | 88.55 | 84.78 | +0.76 | 34.3% | 1120 | 34.3% | -0.24 | 16.68 | 12.35 | 21.00 | — |
| — | 77.00 | 84.00 | 80.50 | +0.74 | 34.2% | 1125 | 34.2% | -0.26 | 18.20 | 14.05 | 22.35 | — |
| — | 74.00 | 81.00 | 77.50 | +0.73 | 34.1% | 1130 | 34.1% | -0.27 | 18.90 | 15.15 | 22.65 | — |
| — | 70.00 | 78.00 | 74.00 | +0.72 | 33.9% | 1135 | 33.9% | -0.29 | 20.50 | 16.00 | 25.00 | — |
| — | 67.00 | 74.00 | 70.50 | +0.70 | 33.8% | 1140 | 33.8% | -0.30 | 22.07 | 18.95 | 25.20 | — |
| — | 63.00 | 72.00 | 67.50 | +0.69 | 33.7% | 1145 | 33.7% | -0.32 | 24.05 | 21.45 | 26.65 | — |
| — | 60.00 | 69.00 | 64.50 | +0.67 | 33.6% | 1150 | 33.6% | -0.33 | 26.23 | 22.45 | 30.00 | — |
| — | 57.00 | 65.00 | 61.00 | +0.65 | 33.5% | 1155 | 33.5% | -0.35 | 27.50 | 23.00 | 32.00 | — |
| — | 54.00 | 60.55 | 57.27 | +0.64 | 33.4% | 1160 | 33.4% | -0.36 | 29.50 | 25.00 | 34.00 | — |
| — | 51.00 | 59.00 | 55.00 | +0.62 | 33.3% | 1165 | 33.3% | -0.38 | 31.50 | 27.00 | 36.00 | — |
| — | 48.00 | 55.90 | 51.95 | +0.60 | 33.2% | 1170 | 33.2% | -0.40 | 33.50 | 29.00 | 38.00 | — |
| — | 45.00 | 53.00 | 49.00 | +0.59 | 33.1% | 1175 | 33.1% | -0.42 | 36.00 | 32.00 | 40.00 | — |
| — | 42.00 | 50.00 | 46.00 | +0.57 | 33.1% | 1180 | 33.1% | -0.43 | 39.00 | 35.00 | 43.00 | — |
| — | 40.00 | 49.00 | 44.50 | — | — | 1185 | — | — | 41.00 | 37.00 | 45.00 | — |
| — | 37.00 | 44.60 | 40.80 | — | — | 1190 | 33.0% | -0.47 | 44.00 | 40.00 | 48.00 | — |
| — | 35.00 | 44.00 | 39.50 | +0.52 | 32.9% | 1195 | 32.9% | -0.48 | 46.00 | 42.00 | 50.00 | — |
| — | 33.00 | 40.85 | 36.92 | +0.50 | 32.9% | 1200 | 32.9% | -0.50 | 48.50 | 44.00 | 53.00 | — |
| — | 31.00 | 40.00 | 35.50 | +0.48 | 32.8% | 1205 | 32.8% | -0.52 | 51.50 | 47.00 | 56.00 | — |
| — | 29.00 | 36.45 | 32.73 | +0.47 | 32.8% | 1210 | 32.8% | -0.54 | 54.50 | 50.00 | 59.00 | — |
| — | 27.00 | 36.00 | 31.50 | +0.45 | 32.8% | 1215 | 32.8% | -0.55 | 57.50 | 53.00 | 62.00 | — |
| — | 25.00 | 33.20 | 29.10 | +0.43 | 32.7% | 1220 | 32.7% | -0.57 | 61.00 | 57.00 | 65.00 | — |
| — | 23.00 | 31.00 | 27.00 | +0.42 | 32.7% | 1225 | 32.7% | -0.59 | 64.00 | 60.00 | 68.00 | — |
| — | 21.00 | 30.00 | 25.50 | +0.40 | 32.7% | 1230 | 32.7% | -0.61 | 67.50 | 63.00 | 72.00 | — |
| — | 20.00 | 29.00 | 24.50 | +0.38 | 32.7% | 1235 | 32.7% | -0.62 | 71.00 | 67.00 | 75.00 | — |
| — | 18.00 | 27.00 | 22.50 | +0.37 | 32.7% | 1240 | 32.7% | -0.64 | 74.50 | 70.00 | 79.00 | — |
| — | 17.00 | 25.60 | 21.30 | +0.35 | 32.7% | 1245 | 32.7% | -0.65 | 78.00 | 74.00 | 82.00 | — |
| — | 15.10 | 21.95 | 18.52 | +0.34 | 32.8% | 1250 | 32.8% | -0.67 | 82.00 | 78.00 | 86.00 | — |
| — | 14.00 | 23.00 | 18.50 | +0.32 | 32.8% | 1255 | 32.8% | -0.69 | 85.50 | 81.00 | 90.00 | — |
| — | 13.00 | 21.35 | 17.18 | +0.31 | 32.8% | 1260 | 32.8% | -0.70 | 89.00 | 85.00 | 93.00 | — |
| — | 12.00 | 20.75 | 16.38 | +0.29 | 32.9% | 1265 | 32.9% | -0.71 | 93.00 | 89.00 | 97.00 | — |
| — | 10.00 | 19.10 | 14.55 | +0.28 | 32.9% | 1270 | 32.9% | -0.73 | 97.00 | 93.00 | 101.00 | — |
| — | 9.00 | 18.40 | 13.70 | +0.27 | 32.9% | 1275 | 32.9% | -0.74 | 101.00 | 97.00 | 105.00 | — |
| — | 10.45 | 15.40 | 12.93 | +0.25 | 33.0% | 1280 | 33.0% | -0.75 | 105.00 | 101.00 | 109.00 | — |
| — | 8.00 | 15.45 | 11.72 | +0.24 | 33.1% | 1285 | 33.1% | -0.77 | 109.60 | 102.25 | 116.95 | — |
| — | 7.00 | 12.00 | 9.50 | +0.23 | 33.1% | 1290 | 33.1% | -0.78 | 114.00 | 107.00 | 121.00 | — |
| — | 6.00 | 13.25 | 9.62 | +0.22 | 33.2% | 1295 | 33.2% | -0.79 | 118.00 | 111.00 | 125.00 | — |
| — | 7.45 | 11.35 | 9.40 | +0.21 | 33.3% | 1300 | 33.3% | -0.80 | 122.00 | 115.00 | 129.00 | — |
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.