Spot 1147.82
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.70 | 123.00 | 119.35 | +1.00 | 30.2% | 1030 | 30.2% | -0.00 | — | — | 10.00 | — |
| — | 112.00 | 119.90 | 115.95 | +1.00 | 30.1% | 1032.5 | 30.1% | -0.00 | — | — | 7.40 | — |
| — | 109.20 | 117.40 | 113.30 | +1.00 | 30.0% | 1035 | 30.0% | -0.00 | — | — | 7.40 | — |
| — | 107.00 | 114.90 | 110.95 | +1.00 | 29.9% | 1037.5 | 29.9% | -0.00 | — | — | 7.40 | — |
| — | 105.00 | 112.70 | 108.85 | +1.00 | 29.8% | 1040 | 29.8% | -0.00 | — | — | 7.40 | — |
| — | 102.00 | 110.20 | 106.10 | +1.00 | 29.7% | 1042.5 | 29.7% | -0.00 | — | — | 10.00 | — |
| — | 100.00 | 107.70 | 103.85 | +1.00 | 29.6% | 1045 | 29.6% | -0.00 | — | — | 7.40 | — |
| — | 97.00 | 105.20 | 101.10 | +1.00 | 29.5% | 1047.5 | 29.5% | -0.00 | — | — | 7.40 | — |
| — | 95.00 | 103.00 | 99.00 | +1.00 | 29.4% | 1050 | 29.4% | -0.00 | — | — | 7.40 | — |
| — | 92.00 | 100.20 | 96.10 | +1.00 | 29.3% | 1052.5 | 29.3% | -0.00 | — | — | 7.40 | — |
| — | 90.00 | 97.80 | 93.90 | +1.00 | 29.1% | 1055 | 29.1% | -0.00 | — | — | 7.40 | — |
| — | 87.00 | 95.30 | 91.15 | +1.00 | 29.0% | 1057.5 | 29.0% | -0.00 | — | — | 7.40 | — |
| — | 85.00 | 93.00 | 89.00 | +1.00 | 28.9% | 1060 | 28.9% | -0.00 | — | — | 7.40 | — |
| — | 80.00 | 87.50 | 83.75 | +1.00 | 28.7% | 1065 | 28.7% | -0.00 | — | — | 7.40 | — |
| — | 75.00 | 83.00 | 79.00 | +0.99 | 28.5% | 1070 | 28.5% | -0.01 | — | — | 1.30 | — |
| — | 70.00 | 77.50 | 73.75 | +0.99 | 28.2% | 1075 | 28.2% | -0.01 | — | — | 5.60 | — |
| — | 66.70 | 73.30 | 70.00 | +0.99 | 28.0% | 1080 | 28.0% | -0.01 | — | — | 7.50 | — |
| — | 60.00 | 67.80 | 63.90 | +0.98 | 27.7% | 1085 | 27.7% | -0.02 | 0.97 | 0.05 | 1.90 | — |
| — | 55.20 | 63.50 | 59.35 | +0.98 | 27.5% | 1090 | 27.5% | -0.02 | 0.55 | 0.05 | 1.05 | — |
| — | 50.00 | 58.20 | 54.10 | +0.97 | 27.2% | 1095 | 27.2% | -0.03 | 0.50 | 0.05 | 0.95 | — |
| — | 46.90 | 52.10 | 49.50 | +0.97 | 26.9% | 1100 | 26.9% | -0.03 | 0.62 | 0.25 | 1.00 | — |
| — | 40.60 | 48.30 | 44.45 | +0.96 | 26.7% | 1105 | 26.7% | -0.04 | 1.12 | 0.05 | 2.20 | — |
| — | 37.80 | 43.90 | 40.85 | +0.95 | 26.4% | 1110 | 26.4% | -0.05 | 1.55 | 0.10 | 3.00 | — |
| — | 32.00 | 39.70 | 35.85 | +0.93 | 26.2% | 1115 | 26.2% | -0.07 | 2.50 | 1.00 | 4.00 | — |
| — | 30.70 | 36.90 | 33.80 | +0.92 | 26.1% | 1117.5 | 26.1% | -0.08 | 1.60 | 0.10 | 3.10 | — |
| — | 27.90 | 33.80 | 30.85 | +0.92 | 26.0% | 1120 | 26.0% | -0.08 | 2.00 | 0.90 | 3.10 | — |
| — | 26.00 | 31.50 | 28.75 | +0.91 | 25.9% | 1122.5 | 25.9% | -0.09 | 1.95 | 0.30 | 3.60 | — |
| — | 23.90 | 30.60 | 27.25 | +0.90 | 25.8% | 1125 | 25.8% | -0.10 | 2.85 | 1.20 | 4.50 | — |
| — | 22.90 | 29.30 | 26.10 | +0.89 | 25.7% | 1127.5 | 25.7% | -0.11 | 3.40 | 2.00 | 4.80 | — |
| — | 20.20 | 26.60 | 23.40 | +0.87 | 25.7% | 1130 | 25.7% | -0.13 | 4.80 | 2.20 | 7.40 | — |
| — | 18.40 | 23.80 | 21.10 | +0.86 | 25.6% | 1132.5 | 25.6% | -0.14 | 4.55 | 1.90 | 7.20 | — |
| — | 17.80 | 22.70 | 20.25 | +0.85 | 25.6% | 1135 | 25.6% | -0.15 | 4.97 | 2.55 | 7.40 | — |
| — | 14.70 | 21.00 | 17.85 | +0.84 | 25.6% | 1137.5 | 25.6% | -0.16 | 6.30 | 3.00 | 9.60 | — |
| — | 13.90 | 19.90 | 16.90 | +0.82 | 25.6% | 1140 | 25.6% | -0.18 | 7.25 | 4.50 | 10.00 | — |
| — | 10.60 | 17.30 | 13.95 | +0.79 | 25.6% | 1145 | 25.6% | -0.21 | 9.60 | 6.30 | 12.90 | — |
| — | 8.60 | 15.30 | 11.95 | +0.75 | 25.6% | 1150 | 25.6% | -0.25 | 11.40 | 8.50 | 14.30 | — |
| — | 7.50 | 12.80 | 10.15 | +0.71 | 25.8% | 1155 | 25.8% | -0.29 | 14.35 | 11.00 | 17.70 | — |
| — | 5.80 | 10.60 | 8.20 | +0.66 | 25.9% | 1160 | 25.9% | -0.34 | 16.70 | 14.20 | 19.20 | — |
| — | 4.40 | 8.80 | 6.60 | +0.61 | 26.1% | 1165 | 26.1% | -0.39 | 21.00 | 17.60 | 24.40 | — |
| — | 2.90 | 7.30 | 5.10 | +0.56 | 26.4% | 1170 | 26.4% | -0.45 | 25.45 | 22.50 | 28.40 | — |
| — | 2.10 | 6.10 | 4.10 | +0.50 | 26.7% | 1175 | 26.7% | -0.50 | 29.85 | 27.10 | 32.60 | — |
| — | 1.70 | 5.10 | 3.40 | +0.44 | 27.0% | 1180 | 27.0% | -0.56 | 33.90 | 30.80 | 37.00 | — |
| — | 1.20 | 4.40 | 2.80 | +0.39 | 27.3% | 1185 | 27.3% | -0.61 | 38.10 | 34.60 | 41.60 | — |
| — | 0.70 | 3.10 | 1.90 | +0.34 | 27.6% | 1190 | 27.6% | -0.67 | 42.75 | 39.20 | 46.30 | — |
| — | 0.60 | 2.35 | 1.48 | +0.29 | 28.0% | 1195 | 28.0% | -0.72 | 47.95 | 44.30 | 51.60 | — |
| — | 0.75 | 1.65 | 1.20 | +0.25 | 28.4% | 1200 | 28.4% | -0.76 | 52.35 | 49.00 | 55.70 | — |
| — | 0.30 | 2.00 | 1.15 | +0.21 | 28.7% | 1205 | 28.7% | -0.80 | 57.30 | 53.90 | 60.70 | — |
| — | 0.50 | 1.35 | 0.93 | +0.17 | 29.1% | 1210 | 29.1% | -0.83 | 62.25 | 58.80 | 65.70 | — |
| — | 0.05 | 1.60 | 0.82 | +0.15 | 29.5% | 1215 | 29.5% | -0.86 | 67.20 | 63.40 | 71.00 | — |
| — | 0.20 | 0.80 | 0.50 | +0.12 | 29.8% | 1220 | 29.8% | -0.89 | 72.15 | 68.30 | 76.00 | — |
| — | 0.05 | 0.70 | 0.38 | +0.10 | 30.1% | 1225 | 30.1% | -0.91 | 77.15 | 73.30 | 81.00 | — |
| — | 0.10 | 1.00 | 0.55 | +0.06 | 30.6% | 1240 | 30.6% | -0.95 | 92.15 | 88.30 | 96.00 | — |
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.