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 | |
| — | 111.80 | 119.90 | 115.85 | +0.98 | 28.1% | 1060 | 28.1% | -0.02 | 1.45 | 0.05 | 2.85 | — |
| — | 107.30 | 115.00 | 111.15 | +0.97 | 27.8% | 1065 | 27.8% | -0.03 | 1.52 | 0.05 | 3.00 | — |
| — | 101.90 | 109.90 | 105.90 | +0.97 | 27.6% | 1070 | 27.6% | -0.03 | 1.57 | 0.05 | 3.10 | — |
| — | 96.90 | 104.90 | 100.90 | +0.96 | 27.3% | 1075 | 27.3% | -0.04 | 1.62 | 0.05 | 3.20 | — |
| — | 92.60 | 100.10 | 96.35 | +0.96 | 27.1% | 1080 | 27.1% | -0.04 | 1.77 | 0.05 | 3.50 | — |
| — | 87.80 | 94.60 | 91.20 | +0.95 | 26.8% | 1085 | 26.8% | -0.05 | 1.73 | 0.05 | 3.40 | — |
| — | 83.00 | 89.70 | 86.35 | +0.94 | 26.6% | 1090 | 26.6% | -0.06 | 1.70 | 0.20 | 3.20 | — |
| — | 77.20 | 85.30 | 81.25 | +0.93 | 26.4% | 1095 | 26.4% | -0.07 | 1.90 | 0.30 | 3.50 | — |
| — | 73.50 | 80.30 | 76.90 | +0.92 | 26.2% | 1100 | 26.2% | -0.08 | 2.40 | 0.60 | 4.20 | — |
| — | 68.70 | 75.60 | 72.15 | +0.91 | 26.0% | 1105 | 26.0% | -0.09 | 2.80 | 1.00 | 4.60 | — |
| — | 63.50 | 71.00 | 67.25 | +0.90 | 25.8% | 1110 | 25.8% | -0.10 | 3.00 | 0.80 | 5.20 | — |
| — | 59.00 | 66.70 | 62.85 | +0.89 | 25.6% | 1115 | 25.6% | -0.11 | 3.45 | 0.80 | 6.10 | — |
| — | 57.00 | 64.50 | 60.75 | +0.88 | 25.5% | 1117.5 | 25.5% | -0.12 | 3.95 | 1.60 | 6.30 | — |
| — | 55.00 | 62.60 | 58.80 | +0.87 | 25.4% | 1120 | 25.4% | -0.13 | 4.12 | 1.95 | 6.30 | — |
| — | 53.50 | 60.00 | 56.75 | +0.86 | 25.3% | 1122.5 | 25.3% | -0.14 | 4.92 | 2.95 | 6.90 | — |
| — | 51.00 | 58.00 | 54.50 | +0.85 | 25.2% | 1125 | 25.2% | -0.15 | 5.65 | 3.30 | 8.00 | — |
| — | 48.80 | 56.00 | 52.40 | +0.84 | 25.1% | 1127.5 | 25.1% | -0.16 | 6.05 | 4.10 | 8.00 | — |
| — | 46.70 | 54.00 | 50.35 | +0.83 | 25.0% | 1130 | 25.0% | -0.17 | 6.90 | 4.10 | 9.70 | — |
| — | 44.70 | 52.00 | 48.35 | +0.82 | 25.0% | 1132.5 | 25.0% | -0.18 | 6.15 | 3.80 | 8.50 | — |
| — | 42.00 | 50.00 | 46.00 | +0.81 | 24.9% | 1135 | 24.9% | -0.19 | 6.75 | 4.30 | 9.20 | — |
| — | 40.10 | 46.90 | 43.50 | +0.80 | 24.8% | 1137.5 | 24.8% | -0.20 | 7.70 | 4.70 | 10.70 | — |
| — | 39.20 | 46.00 | 42.60 | +0.79 | 24.7% | 1140 | 24.7% | -0.21 | 7.95 | 4.60 | 11.30 | — |
| — | 36.50 | 44.00 | 40.25 | +0.78 | 24.7% | 1142.5 | 24.7% | -0.22 | 8.60 | 5.50 | 11.70 | — |
| — | 35.10 | 42.00 | 38.55 | +0.77 | 24.6% | 1145 | 24.6% | -0.23 | 10.15 | 7.10 | 13.20 | — |
| — | 33.30 | 40.30 | 36.80 | +0.76 | 24.5% | 1147.5 | 24.5% | -0.25 | 9.80 | 6.20 | 13.40 | — |
| — | 31.00 | 37.60 | 34.30 | +0.74 | 24.5% | 1150 | 24.5% | -0.26 | 10.35 | 7.10 | 13.60 | — |
| — | 30.00 | 35.90 | 32.95 | +0.73 | 24.4% | 1152.5 | 24.4% | -0.27 | 11.50 | 8.80 | 14.20 | — |
| — | 27.50 | 35.80 | 31.65 | +0.71 | 24.4% | 1155 | 24.4% | -0.29 | 13.00 | 9.70 | 16.30 | — |
| — | 26.70 | 34.00 | 30.35 | +0.70 | 24.3% | 1157.5 | 24.3% | -0.30 | 13.60 | 9.90 | 17.30 | — |
| — | 24.40 | 31.20 | 27.80 | +0.69 | 24.2% | 1160 | 24.2% | -0.32 | 14.55 | 11.00 | 18.10 | — |
| — | 22.80 | 30.90 | 26.85 | +0.67 | 24.2% | 1162.5 | 24.2% | -0.33 | 15.60 | 12.10 | 19.10 | — |
| — | 21.90 | 28.90 | 25.40 | +0.66 | 24.2% | 1165 | 24.2% | -0.35 | 16.75 | 13.30 | 20.20 | — |
| — | 20.50 | 27.50 | 24.00 | +0.64 | 24.1% | 1167.5 | 24.1% | -0.36 | 17.35 | 13.70 | 21.00 | — |
| — | 18.70 | 24.60 | 21.65 | +0.62 | 24.1% | 1170 | 24.1% | -0.38 | 19.15 | 15.70 | 22.60 | — |
| — | 16.20 | 22.90 | 19.55 | +0.59 | 24.0% | 1175 | 24.0% | -0.41 | 20.55 | 16.70 | 24.40 | — |
| — | 13.90 | 20.80 | 17.35 | +0.56 | 24.0% | 1180 | 24.0% | -0.45 | 24.40 | 21.00 | 27.80 | — |
| — | 12.10 | 18.80 | 15.45 | +0.52 | 23.9% | 1185 | 23.9% | -0.48 | 27.05 | 23.60 | 30.50 | — |
| — | 10.00 | 16.50 | 13.25 | +0.49 | 23.9% | 1190 | 23.9% | -0.52 | 30.20 | 27.00 | 33.40 | — |
| — | 8.50 | 15.40 | 11.95 | +0.45 | 23.9% | 1195 | 23.9% | -0.55 | 33.45 | 30.00 | 36.90 | — |
| — | 6.70 | 13.90 | 10.30 | +0.42 | 23.9% | 1200 | 23.9% | -0.59 | 36.15 | 32.30 | 40.00 | — |
| — | 5.40 | 12.50 | 8.95 | +0.39 | 24.0% | 1205 | 24.0% | -0.62 | 39.95 | 36.00 | 43.90 | — |
| — | 4.20 | 11.40 | 7.80 | +0.35 | 24.0% | 1210 | 24.0% | -0.65 | 43.60 | 40.00 | 47.20 | — |
| — | 4.70 | 10.30 | 7.50 | +0.32 | 24.1% | 1215 | 24.1% | -0.68 | 47.75 | 44.50 | 51.00 | — |
| — | 3.40 | 9.40 | 6.40 | — | — | 1220 | — | — | 51.25 | 47.20 | 55.30 | — |
| — | 3.20 | 8.20 | 5.70 | +0.27 | 24.2% | 1225 | 24.2% | -0.74 | 55.60 | 52.00 | 59.20 | — |
| — | 1.00 | 7.60 | 4.30 | +0.24 | 24.4% | 1230 | 24.4% | -0.77 | 59.90 | 56.50 | 63.30 | — |
| — | 0.35 | 6.20 | 3.27 | +0.19 | 24.6% | 1240 | 24.6% | -0.82 | 69.00 | 65.20 | 72.80 | — |
| — | 0.05 | 3.90 | 1.98 | +0.15 | 25.0% | 1250 | 25.0% | -0.86 | 78.40 | 75.00 | 81.80 | — |
| — | 0.05 | 3.70 | 1.88 | +0.12 | 25.4% | 1260 | 25.4% | -0.89 | 87.75 | 84.20 | 91.30 | — |
| — | 0.05 | 2.70 | 1.38 | +0.10 | 25.9% | 1270 | 25.9% | -0.92 | 97.45 | 93.90 | 101.00 | — |
| — | 0.05 | 2.60 | 1.32 | +0.08 | 26.5% | 1280 | 26.5% | -0.94 | 106.90 | 102.90 | 110.90 | — |
| — | 0.05 | 3.20 | 1.62 | +0.06 | 27.2% | 1290 | 27.2% | -0.95 | 116.45 | 112.50 | 120.40 | — |
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.