Spot 1161.26
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.70 | 121.00 | 116.85 | +1.00 | 39.6% | 1045 | 39.6% | -0.00 | — | — | 10.00 | — |
| — | 111.00 | 118.30 | 114.65 | +1.00 | 39.3% | 1047.5 | 39.3% | -0.00 | — | — | 6.80 | — |
| — | 108.90 | 115.60 | 112.25 | +1.00 | 39.0% | 1050 | 39.0% | -0.00 | — | — | 0.85 | — |
| — | 106.00 | 113.10 | 109.55 | +1.00 | 38.6% | 1052.5 | 38.6% | -0.00 | — | — | 6.80 | — |
| — | 102.70 | 111.00 | 106.85 | +1.00 | 38.3% | 1055 | 38.3% | -0.00 | — | — | 6.80 | — |
| — | 100.20 | 108.60 | 104.40 | +1.00 | 38.0% | 1057.5 | 38.0% | -0.00 | — | — | 10.00 | — |
| — | 98.50 | 105.70 | 102.10 | +1.00 | 37.7% | 1060 | 37.7% | -0.00 | — | — | 6.80 | — |
| — | 93.90 | 100.70 | 97.30 | +1.00 | 37.1% | 1065 | 37.1% | -0.00 | — | — | 6.80 | — |
| — | 88.90 | 95.70 | 92.30 | +1.00 | 36.5% | 1070 | 36.5% | -0.00 | — | — | 6.80 | — |
| — | 83.50 | 90.70 | 87.10 | +1.00 | 35.9% | 1075 | 35.9% | -0.00 | — | — | 6.80 | — |
| — | 78.50 | 85.70 | 82.10 | +1.00 | 35.3% | 1080 | 35.3% | -0.00 | — | — | 6.80 | — |
| — | 72.70 | 81.10 | 76.90 | +1.00 | 34.7% | 1085 | 34.7% | -0.00 | — | — | 2.05 | — |
| — | 71.00 | 78.20 | 74.60 | +1.00 | 34.4% | 1087.5 | 34.4% | -0.00 | — | — | 7.30 | — |
| — | 67.80 | 75.60 | 71.70 | +0.99 | 34.2% | 1090 | 34.2% | -0.01 | — | — | 6.80 | — |
| — | 65.20 | 73.60 | 69.40 | +0.99 | 33.9% | 1092.5 | 33.9% | -0.01 | — | — | 7.30 | — |
| — | 63.60 | 70.70 | 67.15 | +0.99 | 33.6% | 1095 | 33.6% | -0.01 | — | — | 6.80 | — |
| — | 61.10 | 68.50 | 64.80 | +0.99 | 33.3% | 1097.5 | 33.3% | -0.01 | — | — | 6.80 | — |
| — | 58.60 | 65.70 | 62.15 | +0.99 | 33.1% | 1100 | 33.1% | -0.01 | — | — | 1.05 | — |
| — | 56.10 | 63.20 | 59.65 | +0.99 | 32.8% | 1102.5 | 32.8% | -0.01 | — | — | 6.80 | — |
| — | 52.10 | 61.10 | 56.60 | +0.98 | 32.5% | 1105 | 32.5% | -0.02 | — | — | 5.60 | — |
| — | 51.10 | 58.30 | 54.70 | +0.98 | 32.2% | 1107.5 | 32.2% | -0.02 | — | — | 6.90 | — |
| — | 48.60 | 55.80 | 52.20 | +0.97 | 31.9% | 1110 | 31.9% | -0.03 | — | — | 1.95 | — |
| — | 46.20 | 53.30 | 49.75 | +0.97 | 31.6% | 1112.5 | 31.6% | -0.03 | — | — | 2.05 | — |
| — | 43.70 | 51.20 | 47.45 | — | — | 1115 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 41.40 | 48.80 | 45.10 | +0.96 | 31.0% | 1117.5 | — | — | 0.62 | 0.05 | 1.20 | — |
| — | 38.00 | 46.50 | 42.25 | +0.95 | 30.6% | 1120 | 30.6% | -0.05 | 1.15 | 0.30 | 2.00 | — |
| — | 36.50 | 43.70 | 40.10 | +0.94 | 30.3% | 1122.5 | 30.3% | -0.06 | 1.10 | 0.05 | 2.15 | — |
| — | 34.00 | 41.30 | 37.65 | +0.93 | 29.9% | 1125 | 29.9% | -0.07 | 0.95 | 0.10 | 1.80 | — |
| — | 31.80 | 38.90 | 35.35 | +0.92 | 29.5% | 1127.5 | 29.5% | -0.08 | 1.07 | 0.05 | 2.10 | — |
| — | 29.20 | 36.50 | 32.85 | +0.90 | 29.2% | 1130 | 29.2% | -0.10 | 1.43 | 0.15 | 2.70 | — |
| — | 26.80 | 34.30 | 30.55 | +0.89 | 28.8% | 1132.5 | 28.8% | -0.11 | 1.65 | 0.30 | 3.00 | — |
| — | 24.00 | 32.10 | 28.05 | +0.87 | 28.4% | 1135 | 28.4% | -0.13 | 1.68 | 0.35 | 3.00 | — |
| — | 21.50 | 29.20 | 25.35 | +0.85 | 28.0% | 1137.5 | 28.0% | -0.15 | 2.05 | 0.50 | 3.60 | — |
| — | 19.40 | 27.80 | 23.60 | +0.83 | 27.6% | 1140 | 27.6% | -0.17 | 2.33 | 0.65 | 4.00 | — |
| — | 15.30 | 23.00 | 19.15 | +0.78 | 26.8% | 1145 | 26.8% | -0.23 | 3.23 | 1.05 | 5.40 | — |
| — | 11.80 | 18.10 | 14.95 | +0.71 | 26.1% | 1150 | 26.1% | -0.29 | 4.15 | 1.30 | 7.00 | — |
| — | 8.20 | 16.70 | 12.45 | +0.62 | 25.5% | 1155 | 25.5% | -0.38 | 5.65 | 2.90 | 8.40 | — |
| — | 5.00 | 10.40 | 7.70 | +0.53 | 25.0% | 1160 | 25.0% | -0.47 | 7.20 | 4.30 | 10.10 | — |
| — | 3.70 | 10.00 | 6.85 | +0.44 | 24.7% | 1165 | 24.7% | -0.57 | 9.50 | 6.00 | 13.00 | — |
| — | 1.60 | 8.10 | 4.85 | +0.34 | 24.6% | 1170 | 24.6% | -0.66 | 12.90 | 8.90 | 16.90 | — |
| — | 1.45 | 5.40 | 3.42 | +0.26 | 24.6% | 1175 | 24.6% | -0.75 | 16.40 | 12.40 | 20.40 | — |
| — | 0.85 | 2.70 | 1.77 | +0.19 | 24.8% | 1180 | 24.8% | -0.82 | 19.80 | 16.40 | 23.20 | — |
| — | 0.55 | 3.90 | 2.23 | +0.13 | 24.9% | 1185 | 24.9% | -0.87 | 24.35 | 20.90 | 27.80 | — |
| — | 0.20 | 1.10 | 0.65 | +0.09 | 25.1% | 1190 | 25.1% | -0.91 | 29.15 | 25.80 | 32.50 | — |
| — | 0.10 | 2.55 | 1.32 | +0.06 | 25.2% | 1195 | 25.2% | -0.94 | 33.85 | 30.50 | 37.20 | — |
| — | — | 0.95 | — | +0.04 | 25.3% | 1200 | 25.3% | -0.96 | 38.55 | 35.00 | 42.10 | — |
| — | — | 2.00 | — | +0.03 | 25.5% | 1205 | 25.5% | -0.98 | 43.25 | 39.50 | 47.00 | — |
| — | — | 0.70 | — | +0.02 | 25.6% | 1210 | 25.6% | -0.99 | 48.60 | 44.40 | 52.80 | — |
| — | — | 7.10 | — | +0.00 | 25.8% | 1220 | 25.8% | -1.00 | 58.20 | 54.40 | 62.00 | — |
| — | — | 6.80 | — | +0.00 | 26.0% | 1230 | 26.0% | -1.00 | 68.50 | 64.20 | 72.80 | — |
| — | — | 6.80 | — | +0.00 | 26.3% | 1240 | 26.3% | -1.00 | 78.20 | 74.40 | 82.00 | — |
| — | — | 6.80 | — | +0.00 | 26.7% | 1250 | 26.7% | -1.00 | 88.45 | 84.10 | 92.80 | — |
| — | — | 6.80 | — | +0.00 | 27.2% | 1260 | 27.2% | -1.00 | 98.45 | 94.10 | 102.80 | — |
| — | — | 6.80 | — | +0.00 | 27.9% | 1270 | 27.9% | -1.00 | 108.50 | 104.20 | 112.80 | — |
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.