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 | |
| — | 116.00 | 123.90 | 119.95 | +0.99 | 28.7% | 1030 | 28.7% | -0.01 | — | — | 7.50 | — |
| — | 106.00 | 113.70 | 109.85 | +0.99 | 28.1% | 1040 | 28.1% | -0.01 | — | — | 7.50 | — |
| — | 96.00 | 104.10 | 100.05 | +0.98 | 27.4% | 1050 | 27.4% | -0.02 | 1.27 | 0.05 | 2.50 | — |
| — | 91.00 | 99.20 | 95.10 | +0.98 | 27.1% | 1055 | 27.1% | -0.02 | 0.82 | 0.05 | 1.60 | — |
| — | 86.00 | 94.30 | 90.15 | +0.97 | 26.8% | 1060 | 26.8% | -0.03 | 0.85 | 0.05 | 1.65 | — |
| — | 81.00 | 89.10 | 85.05 | +0.97 | 26.5% | 1065 | 26.5% | -0.03 | 0.95 | 0.05 | 1.85 | — |
| — | 76.00 | 84.60 | 80.30 | +0.96 | 26.2% | 1070 | 26.2% | -0.04 | 1.07 | 0.05 | 2.10 | — |
| — | 73.00 | 79.80 | 76.40 | +0.95 | 25.9% | 1075 | 25.9% | -0.05 | 1.23 | 0.15 | 2.30 | — |
| — | 67.60 | 75.10 | 71.35 | +0.95 | 25.6% | 1080 | 25.6% | -0.05 | 1.45 | 0.75 | 2.15 | — |
| — | 63.40 | 70.10 | 66.75 | +0.94 | 25.3% | 1085 | 25.3% | -0.06 | 1.40 | 0.25 | 2.55 | — |
| — | 58.10 | 65.40 | 61.75 | +0.93 | 25.1% | 1090 | 25.1% | -0.07 | 1.95 | 0.90 | 3.00 | — |
| — | 54.40 | 60.90 | 57.65 | +0.92 | 24.8% | 1095 | 24.8% | -0.08 | 2.30 | 1.30 | 3.30 | — |
| — | 49.00 | 56.00 | 52.50 | +0.91 | 24.6% | 1100 | 24.6% | -0.09 | 3.25 | 1.70 | 4.80 | — |
| — | 44.90 | 51.70 | 48.30 | +0.89 | 24.4% | 1105 | 24.4% | -0.11 | 3.50 | 2.20 | 4.80 | — |
| — | 41.50 | 48.20 | 44.85 | +0.88 | 24.2% | 1110 | 24.2% | -0.13 | 4.45 | 3.40 | 5.50 | — |
| — | 37.90 | 44.00 | 40.95 | +0.86 | 24.1% | 1115 | 24.1% | -0.14 | 5.45 | 4.20 | 6.70 | — |
| — | 35.30 | 41.00 | 38.15 | +0.85 | 24.0% | 1117.5 | 24.0% | -0.15 | 5.95 | 4.50 | 7.40 | — |
| — | 34.20 | 39.90 | 37.05 | +0.84 | 24.0% | 1120 | 24.0% | -0.16 | 6.50 | 4.90 | 8.10 | — |
| — | 32.40 | 38.10 | 35.25 | +0.83 | 23.9% | 1122.5 | 23.9% | -0.17 | 7.65 | 5.60 | 9.70 | — |
| — | 30.50 | 36.60 | 33.55 | +0.82 | 23.9% | 1125 | 23.9% | -0.18 | 8.00 | 6.40 | 9.60 | — |
| — | 28.60 | 34.90 | 31.75 | +0.81 | 23.8% | 1127.5 | 23.8% | -0.20 | 9.15 | 6.80 | 11.50 | — |
| — | 26.80 | 33.20 | 30.00 | +0.80 | 23.8% | 1130 | 23.8% | -0.20 | 9.95 | 7.50 | 12.40 | — |
| — | 25.90 | 30.70 | 28.30 | +0.78 | 23.8% | 1132.5 | 23.8% | -0.22 | 9.95 | 7.90 | 12.00 | — |
| — | 23.80 | 29.20 | 26.50 | +0.77 | 23.8% | 1135 | 23.8% | -0.23 | 11.55 | 9.20 | 13.90 | — |
| — | 23.00 | 27.80 | 25.40 | +0.76 | 23.8% | 1137.5 | 23.8% | -0.24 | 12.25 | 9.20 | 15.30 | — |
| — | 21.30 | 27.10 | 24.20 | +0.74 | 23.7% | 1140 | 23.7% | -0.26 | 13.25 | 10.80 | 15.70 | — |
| — | 20.40 | 26.40 | 23.40 | +0.73 | 23.7% | 1142.5 | 23.7% | -0.27 | 14.40 | 11.80 | 17.00 | — |
| — | 19.10 | 24.00 | 21.55 | +0.71 | 23.7% | 1145 | 23.7% | -0.29 | 15.95 | 12.90 | 19.00 | — |
| — | 17.60 | 24.00 | 20.80 | +0.70 | 23.8% | 1147.5 | 23.8% | -0.30 | 17.25 | 14.00 | 20.50 | — |
| — | 17.20 | 22.80 | 20.00 | +0.68 | 23.8% | 1150 | 23.8% | -0.32 | 18.20 | 15.10 | 21.30 | — |
| — | 14.30 | 21.70 | 18.00 | +0.67 | 23.8% | 1152.5 | 23.8% | -0.34 | 19.65 | 16.40 | 22.90 | — |
| — | 13.40 | 20.20 | 16.80 | +0.65 | 23.8% | 1155 | 23.8% | -0.35 | 20.80 | 17.20 | 24.40 | — |
| — | 12.80 | 19.70 | 16.25 | +0.63 | 23.8% | 1157.5 | 23.8% | -0.37 | 22.10 | 19.00 | 25.20 | — |
| — | 12.50 | 18.70 | 15.60 | +0.61 | 23.9% | 1160 | 23.9% | -0.39 | 23.95 | 20.20 | 27.70 | — |
| — | 10.40 | 17.90 | 14.15 | +0.60 | 23.9% | 1162.5 | 23.9% | -0.40 | 25.85 | 22.20 | 29.50 | — |
| — | 9.50 | 16.80 | 13.15 | +0.58 | 24.0% | 1165 | 24.0% | -0.42 | 27.30 | 24.10 | 30.50 | — |
| — | 8.80 | 16.20 | 12.50 | +0.57 | 24.0% | 1167.5 | 24.0% | -0.44 | 28.60 | 25.80 | 31.40 | — |
| — | 8.90 | 13.10 | 11.00 | +0.55 | 24.0% | 1170 | 24.0% | -0.46 | 31.20 | 27.80 | 34.60 | — |
| — | 7.10 | 13.70 | 10.40 | +0.51 | 24.2% | 1175 | 24.2% | -0.49 | 34.40 | 31.10 | 37.70 | — |
| — | 6.50 | 12.10 | 9.30 | +0.48 | 24.3% | 1180 | 24.3% | -0.53 | 38.90 | 35.50 | 42.30 | — |
| — | 4.50 | 10.80 | 7.65 | +0.44 | 24.4% | 1185 | 24.4% | -0.56 | 42.65 | 39.50 | 45.80 | — |
| — | 3.00 | 9.60 | 6.30 | +0.40 | 24.5% | 1190 | 24.5% | -0.60 | 45.70 | 42.20 | 49.20 | — |
| — | 2.65 | 8.40 | 5.53 | +0.37 | 24.7% | 1195 | 24.7% | -0.64 | 51.15 | 47.90 | 54.40 | — |
| — | 2.40 | 7.60 | 5.00 | +0.33 | 24.8% | 1200 | 24.8% | -0.67 | 54.50 | 51.00 | 58.00 | — |
| — | 2.35 | 6.90 | 4.62 | +0.30 | 25.0% | 1205 | 25.0% | -0.70 | 60.00 | 56.50 | 63.50 | — |
| — | 1.20 | 5.20 | 3.20 | +0.27 | 25.1% | 1210 | 25.1% | -0.73 | 64.10 | 60.30 | 67.90 | — |
| — | 1.90 | 5.40 | 3.65 | +0.25 | 25.3% | 1215 | 25.3% | -0.76 | 68.75 | 65.90 | 71.60 | — |
| — | 1.70 | 4.50 | 3.10 | +0.22 | 25.5% | 1220 | 25.5% | -0.79 | 73.05 | 69.70 | 76.40 | — |
| — | 1.30 | 4.10 | 2.70 | +0.20 | 25.6% | 1225 | 25.6% | -0.81 | 77.55 | 74.40 | 80.70 | — |
| — | 0.90 | 3.60 | 2.25 | +0.18 | 25.8% | 1230 | 25.8% | -0.84 | 82.65 | 79.10 | 86.20 | — |
| — | 1.05 | 2.80 | 1.93 | — | — | 1235 | — | — | 87.25 | 83.60 | 90.90 | — |
| — | 0.65 | 3.20 | 1.93 | +0.14 | 26.2% | 1240 | 26.2% | -0.88 | 92.40 | 88.80 | 96.00 | — |
| — | 0.05 | 2.80 | 1.43 | +0.11 | 26.7% | 1250 | 26.7% | -0.91 | 102.15 | 98.30 | 106.00 | — |
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.