Spot 1184.80
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.80 | 123.90 | 119.85 | +1.00 | 27.8% | 1065 | 27.8% | -0.00 | — | — | 7.40 | — |
| — | 112.00 | 120.00 | 116.00 | +0.99 | 27.6% | 1070 | 27.6% | -0.01 | — | — | 7.40 | — |
| — | 107.00 | 115.00 | 111.00 | +0.99 | 27.4% | 1075 | 27.4% | -0.01 | — | — | 5.60 | — |
| — | 101.40 | 109.70 | 105.55 | +0.99 | 27.2% | 1080 | 27.2% | -0.01 | — | — | 7.40 | — |
| — | 96.40 | 105.00 | 100.70 | +0.99 | 27.0% | 1085 | 27.0% | -0.01 | — | — | 7.40 | — |
| — | 92.00 | 99.90 | 95.95 | +0.98 | 26.8% | 1090 | 26.8% | -0.02 | — | — | 7.50 | — |
| — | 87.20 | 95.00 | 91.10 | +0.98 | 26.6% | 1095 | 26.6% | -0.02 | 0.68 | 0.05 | 1.30 | — |
| — | 81.00 | 90.00 | 85.50 | +0.97 | 26.4% | 1100 | 26.4% | -0.03 | 1.18 | 0.10 | 2.25 | — |
| — | 77.50 | 85.00 | 81.25 | +0.97 | 26.2% | 1105 | 26.2% | -0.03 | 1.52 | 0.45 | 2.60 | — |
| — | 72.30 | 80.10 | 76.20 | +0.96 | 26.0% | 1110 | 26.0% | -0.04 | 1.43 | 0.05 | 2.80 | — |
| — | 67.50 | 75.40 | 71.45 | +0.95 | 25.7% | 1115 | 25.7% | -0.05 | 1.65 | 0.30 | 3.00 | — |
| — | 65.00 | 73.00 | 69.00 | +0.94 | 25.6% | 1117.5 | 25.6% | -0.06 | 1.50 | 0.40 | 2.60 | — |
| — | 63.80 | 70.60 | 67.20 | +0.93 | 25.5% | 1120 | 25.5% | -0.06 | 1.70 | 0.40 | 3.00 | — |
| — | 60.90 | 68.20 | 64.55 | +0.93 | 25.4% | 1122.5 | 25.4% | -0.07 | 1.95 | 0.40 | 3.50 | — |
| — | 58.30 | 65.80 | 62.05 | +0.92 | 25.3% | 1125 | 25.3% | -0.08 | 2.12 | 0.55 | 3.70 | — |
| — | 55.60 | 63.50 | 59.55 | +0.92 | 25.1% | 1127.5 | 25.1% | -0.08 | 2.27 | 0.65 | 3.90 | — |
| — | 53.60 | 60.60 | 57.10 | +0.90 | 25.0% | 1130 | 25.0% | -0.10 | 2.42 | 0.65 | 4.20 | — |
| — | 51.40 | 58.60 | 55.00 | +0.90 | 24.9% | 1132.5 | 24.9% | -0.10 | 2.48 | 0.55 | 4.40 | — |
| — | 48.90 | 56.60 | 52.75 | +0.89 | 24.8% | 1135 | 24.8% | -0.11 | 2.83 | 0.95 | 4.70 | — |
| — | 46.80 | 54.40 | 50.60 | +0.88 | 24.7% | 1137.5 | 24.7% | -0.12 | 2.85 | 1.60 | 4.10 | — |
| — | 45.40 | 51.00 | 48.20 | +0.86 | 24.5% | 1140 | 24.5% | -0.13 | 2.17 | 1.15 | 3.20 | — |
| — | 41.00 | 47.80 | 44.40 | +0.84 | 24.3% | 1145 | 24.3% | -0.16 | 3.85 | 1.50 | 6.20 | — |
| — | 37.00 | 42.70 | 39.85 | +0.81 | 24.1% | 1150 | 24.1% | -0.19 | 3.85 | 3.00 | 4.70 | — |
| — | 33.00 | 39.10 | 36.05 | +0.78 | 23.9% | 1155 | 23.9% | -0.22 | 4.90 | 2.30 | 7.50 | — |
| — | 29.00 | 35.80 | 32.40 | +0.74 | 23.6% | 1160 | 23.6% | -0.27 | 7.10 | 4.70 | 9.50 | — |
| — | 25.00 | 30.00 | 27.50 | +0.70 | 23.4% | 1165 | 23.4% | -0.30 | 8.65 | 6.20 | 11.10 | — |
| — | 21.60 | 28.70 | 25.15 | +0.66 | 23.3% | 1170 | 23.3% | -0.34 | 10.15 | 7.40 | 12.90 | — |
| — | 19.00 | 25.60 | 22.30 | +0.60 | 23.1% | 1175 | 23.1% | -0.40 | 11.75 | 9.20 | 14.30 | — |
| — | 16.20 | 22.70 | 19.45 | +0.55 | 23.0% | 1180 | 23.0% | -0.45 | 13.55 | 10.30 | 16.80 | — |
| — | 12.40 | 19.50 | 15.95 | +0.51 | 23.0% | 1185 | 23.0% | -0.50 | 15.35 | 11.80 | 18.90 | — |
| — | 11.80 | 17.10 | 14.45 | +0.46 | 23.0% | 1190 | 23.0% | -0.55 | 17.70 | 14.50 | 20.90 | — |
| — | 9.90 | 14.10 | 12.00 | +0.41 | 23.0% | 1195 | 23.0% | -0.60 | 21.25 | 18.50 | 24.00 | — |
| — | 7.80 | 10.50 | 9.15 | +0.37 | 23.0% | 1200 | 23.0% | -0.64 | 23.50 | 20.00 | 27.00 | — |
| — | 6.30 | 10.30 | 8.30 | +0.33 | 23.1% | 1205 | 23.1% | -0.68 | 26.90 | 23.50 | 30.30 | — |
| — | 4.80 | 8.70 | 6.75 | +0.28 | 23.3% | 1210 | 23.3% | -0.72 | 30.45 | 27.00 | 33.90 | — |
| — | — | — | — | +0.25 | 23.5% | 1215 | 23.5% | -0.76 | — | — | — | — |
| — | 2.30 | 6.70 | 4.50 | +0.21 | 23.7% | 1220 | 23.7% | -0.79 | 38.40 | 35.00 | 41.80 | — |
| — | — | — | — | +0.18 | 24.0% | 1225 | 24.0% | -0.82 | — | — | — | — |
| — | 0.95 | 4.50 | 2.73 | +0.12 | 24.8% | 1240 | 24.8% | -0.89 | 56.45 | 53.00 | 59.90 | — |
| — | 0.30 | 1.90 | 1.10 | +0.06 | 26.1% | 1260 | 26.1% | -0.95 | 76.70 | 72.70 | 80.70 | — |
| — | 0.15 | 2.40 | 1.27 | +0.03 | 27.4% | 1280 | 27.4% | -0.98 | 96.65 | 92.60 | 100.70 | — |
| — | — | 7.40 | — | +0.01 | 28.5% | 1300 | 28.5% | -1.00 | 116.80 | 112.60 | 121.00 | — |
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.