Spot 1156.15
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.50 | 120.60 | 116.05 | +1.00 | 30.3% | 1040 | 30.3% | -0.00 | — | — | 7.30 | — |
| — | 109.00 | 118.00 | 113.50 | +1.00 | 30.2% | 1042.5 | 30.2% | -0.00 | — | — | 7.30 | — |
| — | 106.60 | 115.60 | 111.10 | +1.00 | 30.1% | 1045 | 30.1% | -0.00 | — | — | 7.30 | — |
| — | 104.10 | 113.00 | 108.55 | +1.00 | 30.1% | 1047.5 | 30.1% | -0.00 | — | — | 7.30 | — |
| — | 101.80 | 110.60 | 106.20 | +1.00 | 30.0% | 1050 | 30.0% | -0.00 | — | — | 7.30 | — |
| — | 99.00 | 108.00 | 103.50 | +1.00 | 29.9% | 1052.5 | 29.9% | -0.00 | — | — | 7.30 | — |
| — | 96.50 | 105.60 | 101.05 | +1.00 | 29.8% | 1055 | 29.8% | -0.00 | — | — | 7.30 | — |
| — | 94.00 | 103.00 | 98.50 | +1.00 | 29.7% | 1057.5 | 29.7% | -0.00 | — | — | 7.30 | — |
| — | 91.80 | 100.60 | 96.20 | +1.00 | 29.6% | 1060 | 29.6% | -0.00 | — | — | 7.30 | — |
| — | 86.60 | 95.60 | 91.10 | +0.99 | 29.5% | 1065 | 29.5% | -0.01 | — | — | 7.30 | — |
| — | 82.00 | 90.60 | 86.30 | +0.99 | 29.3% | 1070 | 29.3% | -0.01 | — | — | 0.70 | — |
| — | 77.00 | 85.60 | 81.30 | +0.99 | 29.2% | 1075 | 29.2% | -0.01 | — | — | 5.60 | — |
| — | 72.30 | 80.70 | 76.50 | +0.98 | 29.0% | 1080 | 29.0% | -0.02 | — | — | 7.40 | — |
| — | 67.00 | 75.70 | 71.35 | +0.98 | 28.9% | 1085 | 28.9% | -0.02 | — | — | 7.40 | — |
| — | 62.80 | 70.80 | 66.80 | +0.97 | 28.7% | 1090 | 28.7% | -0.03 | — | — | 7.40 | — |
| — | 57.10 | 65.90 | 61.50 | +0.96 | 28.6% | 1095 | 28.6% | -0.04 | 0.53 | 0.05 | 1.00 | — |
| — | 53.10 | 61.00 | 57.05 | +0.94 | 28.4% | 1100 | 28.4% | -0.06 | 0.35 | 0.05 | 0.65 | — |
| — | 48.10 | 55.60 | 51.85 | +0.92 | 28.2% | 1105 | 28.2% | -0.08 | 1.10 | 0.05 | 2.15 | — |
| — | 43.50 | 51.00 | 47.25 | +0.89 | 27.9% | 1110 | 27.9% | -0.11 | 0.53 | 0.05 | 1.00 | — |
| — | 38.80 | 46.50 | 42.65 | +0.86 | 27.7% | 1115 | 27.7% | -0.13 | 1.50 | 0.30 | 2.70 | — |
| — | 37.20 | 44.00 | 40.60 | +0.85 | 27.5% | 1117.5 | 27.5% | -0.15 | 0.88 | 0.40 | 1.35 | — |
| — | 35.00 | 41.90 | 38.45 | +0.83 | 27.4% | 1120 | 27.4% | -0.17 | 1.15 | 0.50 | 1.80 | — |
| — | 33.00 | 39.70 | 36.35 | +0.81 | 27.2% | 1122.5 | 27.2% | -0.19 | 1.73 | 0.05 | 3.40 | — |
| — | 30.50 | 37.40 | 33.95 | +0.78 | 27.1% | 1125 | 27.1% | -0.22 | 1.70 | 0.90 | 2.50 | — |
| — | 28.40 | 35.00 | 31.70 | +0.75 | 26.9% | 1127.5 | 26.9% | -0.25 | 2.42 | 1.15 | 3.70 | — |
| — | 25.50 | 33.00 | 29.25 | +0.73 | 26.7% | 1130 | 26.7% | -0.27 | 2.55 | 0.60 | 4.50 | — |
| — | 24.10 | 31.00 | 27.55 | +0.71 | 26.6% | 1132.5 | 26.6% | -0.29 | 3.10 | 1.70 | 4.50 | — |
| — | 21.40 | 29.00 | 25.20 | +0.67 | 26.4% | 1135 | 26.4% | -0.32 | 3.08 | 2.05 | 4.10 | — |
| — | 19.40 | 27.00 | 23.20 | +0.64 | 26.3% | 1137.5 | 26.3% | -0.36 | 3.85 | 2.40 | 5.30 | — |
| — | 18.60 | 25.00 | 21.80 | +0.61 | 26.1% | 1140 | 26.1% | -0.39 | 4.35 | 2.70 | 6.00 | — |
| — | 15.50 | 21.80 | 18.65 | +0.55 | 25.9% | 1145 | 25.9% | -0.45 | 5.55 | 3.80 | 7.30 | — |
| — | 12.40 | 18.70 | 15.55 | +0.48 | 25.7% | 1150 | 25.7% | -0.52 | 7.05 | 5.10 | 9.00 | — |
| — | 10.20 | 15.90 | 13.05 | +0.42 | 25.6% | 1155 | 25.6% | -0.58 | 9.05 | 6.70 | 11.40 | — |
| — | 7.20 | 13.00 | 10.10 | — | — | 1160 | — | — | 11.55 | 8.70 | 14.40 | — |
| — | 5.60 | 11.00 | 8.30 | +0.31 | 25.8% | 1165 | 25.8% | -0.69 | 14.50 | 11.30 | 17.70 | — |
| — | 4.30 | 7.50 | 5.90 | +0.26 | 26.0% | 1170 | 26.0% | -0.75 | 18.50 | 15.00 | 22.00 | — |
| — | 3.50 | 6.20 | 4.85 | +0.22 | 26.3% | 1175 | 26.3% | -0.78 | 21.80 | 18.50 | 25.10 | — |
| — | 2.50 | 4.70 | 3.60 | +0.18 | 26.8% | 1180 | 26.8% | -0.82 | 26.55 | 23.00 | 30.10 | — |
| — | 0.50 | 4.90 | 2.70 | +0.15 | 27.2% | 1185 | 27.2% | -0.86 | 30.65 | 27.00 | 34.30 | — |
| — | 0.75 | 2.85 | 1.80 | +0.11 | 27.8% | 1190 | 27.8% | -0.89 | 35.20 | 31.30 | 39.10 | — |
| — | 0.75 | 1.95 | 1.35 | +0.09 | 28.4% | 1195 | 28.4% | -0.91 | 39.65 | 36.00 | 43.30 | — |
| — | 0.55 | 1.55 | 1.05 | +0.07 | 28.9% | 1200 | 28.9% | -0.93 | 44.45 | 41.00 | 47.90 | — |
| — | 0.25 | 2.50 | 1.38 | +0.06 | 29.5% | 1205 | 29.5% | -0.95 | 49.15 | 45.60 | 52.70 | — |
| — | 0.20 | 0.95 | 0.57 | +0.05 | 30.1% | 1210 | 30.1% | -0.96 | 54.70 | 50.40 | 59.00 | — |
| — | 0.15 | 0.80 | 0.47 | +0.04 | 30.6% | 1215 | 30.6% | -0.97 | 59.65 | 55.30 | 64.00 | — |
| — | 0.10 | 0.65 | 0.38 | +0.03 | 31.1% | 1220 | 31.1% | -0.98 | 64.65 | 60.30 | 69.00 | — |
| — | 0.05 | 0.55 | 0.30 | +0.02 | 31.5% | 1225 | 31.5% | -0.99 | 69.65 | 65.30 | 74.00 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 32.4% | 1240 | 32.4% | -1.00 | 84.60 | 80.20 | 89.00 | — |
| — | — | 0.05 | — | +0.00 | 32.6% | 1260 | 32.6% | -1.00 | 104.60 | 100.20 | 109.00 | — |
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.