Spot 1172.99
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.80 | 121.00 | 116.90 | +1.00 | 27.8% | 1057.5 | 27.8% | -0.00 | — | — | 7.30 | — |
| — | 110.30 | 118.30 | 114.30 | +1.00 | 27.7% | 1060 | 27.7% | -0.00 | — | — | 7.40 | — |
| — | 105.30 | 113.50 | 109.40 | +1.00 | 27.5% | 1065 | 27.5% | -0.00 | — | — | 7.30 | — |
| — | 100.80 | 108.30 | 104.55 | +0.99 | 27.3% | 1070 | 27.3% | -0.01 | — | — | 7.40 | — |
| — | 95.40 | 103.30 | 99.35 | +0.99 | 27.0% | 1075 | 27.0% | -0.01 | — | — | 5.60 | — |
| — | 90.10 | 98.40 | 94.25 | +0.99 | 26.8% | 1080 | 26.8% | -0.01 | — | — | 7.40 | — |
| — | 85.50 | 93.40 | 89.45 | +0.99 | 26.6% | 1085 | 26.6% | -0.01 | — | — | 7.40 | — |
| — | 80.20 | 88.50 | 84.35 | +0.98 | 26.4% | 1090 | 26.4% | -0.02 | 1.12 | 0.05 | 2.20 | — |
| — | 75.60 | 83.60 | 79.60 | +0.98 | 26.2% | 1095 | 26.2% | -0.02 | 1.02 | 0.05 | 2.00 | — |
| — | 70.40 | 78.70 | 74.55 | +0.97 | 26.0% | 1100 | 26.0% | -0.03 | 0.70 | 0.05 | 1.35 | — |
| — | 65.80 | 73.80 | 69.80 | +0.97 | 25.8% | 1105 | 25.8% | -0.03 | 1.12 | 0.05 | 2.20 | — |
| — | 61.30 | 68.90 | 65.10 | +0.96 | 25.6% | 1110 | 25.6% | -0.04 | 1.23 | 0.05 | 2.40 | — |
| — | 56.20 | 63.30 | 59.75 | +0.95 | 25.3% | 1115 | 25.3% | -0.05 | 0.90 | 0.45 | 1.35 | — |
| — | 53.80 | 60.90 | 57.35 | +0.94 | 25.2% | 1117.5 | 25.2% | -0.06 | 1.32 | 0.05 | 2.60 | — |
| — | 51.10 | 58.80 | 54.95 | +0.93 | 25.0% | 1120 | 25.0% | -0.06 | 1.45 | 0.05 | 2.85 | — |
| — | 49.00 | 56.00 | 52.50 | +0.93 | 24.9% | 1122.5 | 24.9% | -0.07 | 1.57 | 0.05 | 3.10 | — |
| — | 46.70 | 53.90 | 50.30 | +0.92 | 24.7% | 1125 | 24.7% | -0.08 | 2.08 | 0.45 | 3.70 | — |
| — | 44.70 | 51.50 | 48.10 | +0.92 | 24.6% | 1127.5 | 24.6% | -0.08 | 1.90 | 0.20 | 3.60 | — |
| — | 42.40 | 49.00 | 45.70 | +0.90 | 24.4% | 1130 | 24.4% | -0.10 | 1.80 | 0.30 | 3.30 | — |
| — | 39.60 | 46.50 | 43.05 | +0.90 | 24.2% | 1132.5 | 24.2% | -0.10 | 2.08 | 0.05 | 4.10 | — |
| — | 38.10 | 44.00 | 41.05 | +0.89 | 24.1% | 1135 | 24.1% | -0.11 | 2.67 | 1.65 | 3.70 | — |
| — | 35.00 | 42.60 | 38.80 | +0.88 | 23.9% | 1137.5 | 23.9% | -0.12 | 2.52 | 0.45 | 4.60 | — |
| — | 34.00 | 39.60 | 36.80 | +0.86 | 23.7% | 1140 | 23.7% | -0.13 | 3.05 | 1.00 | 5.10 | — |
| — | 29.60 | 36.00 | 32.80 | +0.84 | 23.4% | 1145 | 23.4% | -0.16 | 5.05 | 3.20 | 6.90 | — |
| — | 24.80 | 31.10 | 27.95 | +0.81 | 23.0% | 1150 | 23.0% | -0.19 | 5.10 | 3.90 | 6.30 | — |
| — | 21.00 | 27.80 | 24.40 | +0.78 | 22.7% | 1155 | 22.7% | -0.22 | 7.05 | 4.80 | 9.30 | — |
| — | 17.50 | 24.00 | 20.75 | +0.74 | 22.4% | 1160 | 22.4% | -0.27 | 8.05 | 4.50 | 11.60 | — |
| — | 14.40 | 20.10 | 17.25 | +0.70 | 22.2% | 1165 | 22.2% | -0.30 | 9.30 | 6.10 | 12.50 | — |
| — | 11.40 | 17.60 | 14.50 | +0.66 | 22.0% | 1170 | 22.0% | -0.34 | 12.60 | 9.50 | 15.70 | — |
| — | 9.30 | 15.30 | 12.30 | +0.60 | 21.8% | 1175 | 21.8% | -0.40 | 15.00 | 12.20 | 17.80 | — |
| — | 6.50 | 12.50 | 9.50 | +0.55 | 21.8% | 1180 | 21.8% | -0.45 | 17.35 | 13.70 | 21.00 | — |
| — | 5.30 | 11.50 | 8.40 | +0.51 | 21.7% | 1185 | 21.7% | -0.50 | 20.15 | 17.10 | 23.20 | — |
| — | 3.50 | 8.90 | 6.20 | +0.46 | 21.8% | 1190 | 21.8% | -0.55 | 23.75 | 21.00 | 26.50 | — |
| — | 2.35 | 8.00 | 5.17 | +0.41 | 21.9% | 1195 | 21.9% | -0.60 | 26.75 | 23.50 | 30.00 | — |
| — | 2.10 | 6.00 | 4.05 | +0.37 | 22.1% | 1200 | 22.1% | -0.64 | 30.85 | 27.60 | 34.10 | — |
| — | 0.75 | 6.30 | 3.52 | +0.33 | 22.3% | 1205 | 22.3% | -0.68 | 35.60 | 32.30 | 38.90 | — |
| — | 2.20 | 4.60 | 3.40 | +0.28 | 22.6% | 1210 | 22.6% | -0.72 | 39.50 | 36.70 | 42.30 | — |
| — | 0.05 | 3.90 | 1.98 | +0.25 | 22.9% | 1215 | 22.9% | -0.76 | 43.85 | 40.70 | 47.00 | — |
| — | 0.05 | 3.80 | 1.93 | +0.21 | 23.2% | 1220 | 23.2% | -0.79 | 48.30 | 45.00 | 51.60 | — |
| — | 0.05 | 2.55 | 1.30 | +0.18 | 23.6% | 1225 | 23.6% | -0.82 | 52.95 | 49.30 | 56.60 | — |
| — | 0.05 | 2.50 | 1.27 | +0.12 | 24.7% | 1240 | 24.7% | -0.89 | 67.60 | 64.00 | 71.20 | — |
| — | 0.05 | 1.35 | 0.70 | +0.06 | 26.1% | 1260 | 26.1% | -0.95 | 86.80 | 82.80 | 90.80 | — |
| — | 0.15 | 1.65 | 0.90 | +0.03 | 27.4% | 1280 | 27.4% | -0.98 | 106.55 | 102.80 | 110.30 | — |
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.