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 | |
| — | 114.20 | 121.70 | 117.95 | +0.98 | 29.8% | 1040 | 29.8% | -0.02 | — | — | 7.50 | — |
| — | 103.00 | 111.90 | 107.45 | +0.97 | 29.3% | 1050 | 29.3% | -0.03 | 1.20 | 0.05 | 2.35 | — |
| — | 98.00 | 107.00 | 102.50 | +0.97 | 29.0% | 1055 | 29.0% | -0.03 | 0.78 | 0.05 | 1.50 | — |
| — | 93.30 | 102.00 | 97.65 | +0.96 | 28.7% | 1060 | 28.7% | -0.04 | 1.32 | 0.05 | 2.60 | — |
| — | 88.70 | 96.80 | 92.75 | +0.96 | 28.4% | 1065 | 28.4% | -0.04 | 1.50 | 0.05 | 2.95 | — |
| — | 83.50 | 92.40 | 87.95 | +0.95 | 28.1% | 1070 | 28.1% | -0.05 | 1.52 | 0.10 | 2.95 | — |
| — | 79.00 | 87.10 | 83.05 | +0.94 | 27.8% | 1075 | 27.8% | -0.06 | 1.65 | 0.20 | 3.10 | — |
| — | 74.20 | 82.30 | 78.25 | +0.93 | 27.6% | 1080 | 27.6% | -0.07 | 1.70 | 0.20 | 3.20 | — |
| — | 70.80 | 77.60 | 74.20 | +0.91 | 27.3% | 1085 | 27.3% | -0.09 | 2.05 | 0.40 | 3.70 | — |
| — | 66.30 | 73.40 | 69.85 | +0.90 | 27.0% | 1090 | — | — | 1.88 | 0.05 | 3.70 | — |
| — | 62.20 | 68.90 | 65.55 | — | — | 1095 | — | — | 2.80 | 1.10 | 4.50 | — |
| — | 57.30 | 63.70 | 60.50 | — | — | 1100 | — | — | 3.25 | 2.00 | 4.50 | — |
| — | 51.50 | 59.60 | 55.55 | +0.84 | 26.3% | 1105 | — | — | 3.70 | 1.80 | 5.60 | — |
| — | 48.70 | 54.90 | 51.80 | — | — | 1110 | — | — | 3.77 | 2.45 | 5.10 | — |
| — | 43.00 | 51.00 | 47.00 | — | — | 1115 | — | — | 4.50 | 2.90 | 6.10 | — |
| — | 41.00 | 49.00 | 45.00 | — | — | 1117.5 | — | — | 5.55 | 3.50 | 7.60 | — |
| — | 40.40 | 46.40 | 43.40 | — | — | 1120 | — | — | 5.60 | 3.90 | 7.30 | — |
| — | 38.50 | 45.00 | 41.75 | — | — | 1122.5 | 25.6% | -0.27 | 6.40 | 4.20 | 8.60 | — |
| — | 36.80 | 41.80 | 39.30 | +0.71 | 25.5% | 1125 | 25.5% | -0.29 | 6.45 | 4.50 | 8.40 | — |
| — | 33.80 | 41.20 | 37.50 | +0.70 | 25.5% | 1127.5 | 25.5% | -0.31 | 6.85 | 5.30 | 8.40 | — |
| — | 32.60 | 39.30 | 35.95 | +0.68 | 25.4% | 1130 | 25.4% | -0.32 | 8.00 | 5.70 | 10.30 | — |
| — | 31.20 | 36.90 | 34.05 | +0.66 | 25.3% | 1132.5 | 25.3% | -0.34 | 8.70 | 6.10 | 11.30 | — |
| — | 28.00 | 35.80 | 31.90 | +0.64 | 25.3% | 1135 | 25.3% | -0.36 | 9.45 | 7.10 | 11.80 | — |
| — | 27.60 | 32.90 | 30.25 | +0.62 | 25.2% | 1137.5 | 25.2% | -0.39 | 10.15 | 7.70 | 12.60 | — |
| — | 26.20 | 32.50 | 29.35 | +0.60 | 25.2% | 1140 | 25.2% | -0.41 | 11.10 | 8.90 | 13.30 | — |
| — | 24.80 | 30.90 | 27.85 | +0.58 | 25.1% | 1142.5 | 25.1% | -0.43 | 12.00 | 9.50 | 14.50 | — |
| — | 22.40 | 29.40 | 25.90 | — | — | 1145 | 25.1% | -0.45 | 12.05 | 10.00 | 14.10 | — |
| — | 21.10 | 27.70 | 24.40 | — | — | 1147.5 | 25.0% | -0.47 | 13.00 | 10.90 | 15.10 | — |
| — | 19.90 | 26.60 | 23.25 | — | — | 1150 | — | — | 14.65 | 11.80 | 17.50 | — |
| — | 17.60 | 25.20 | 21.40 | — | — | 1152.5 | — | — | 16.00 | 13.30 | 18.70 | — |
| — | 17.00 | 24.00 | 20.50 | — | — | 1155 | — | — | 16.65 | 13.50 | 19.80 | — |
| — | 15.50 | 22.70 | 19.10 | — | — | 1157.5 | — | — | 17.85 | 14.30 | 21.40 | — |
| — | 13.90 | 21.20 | 17.55 | — | — | 1160 | 24.9% | -0.58 | 19.10 | 16.20 | 22.00 | — |
| — | 13.90 | 20.40 | 17.15 | +0.41 | 24.9% | 1162.5 | 24.9% | -0.60 | 19.95 | 17.30 | 22.60 | — |
| — | 12.90 | 19.40 | 16.15 | +0.39 | 24.9% | 1165 | 24.9% | -0.62 | 21.50 | 18.40 | 24.60 | — |
| — | 11.70 | 18.10 | 14.90 | +0.37 | 24.9% | 1167.5 | 24.9% | -0.64 | 22.85 | 20.00 | 25.70 | — |
| — | 10.30 | 16.00 | 13.15 | +0.35 | 24.9% | 1170 | 24.9% | -0.66 | 24.55 | 21.40 | 27.70 | — |
| — | 8.30 | 14.70 | 11.50 | +0.31 | 24.9% | 1175 | 24.9% | -0.69 | 28.00 | 24.70 | 31.30 | — |
| — | 7.00 | 12.20 | 9.60 | +0.28 | 24.9% | 1180 | 24.9% | -0.73 | 31.25 | 28.10 | 34.40 | — |
| — | 4.60 | 10.10 | 7.35 | +0.25 | 24.9% | 1185 | 24.9% | -0.76 | 35.10 | 31.70 | 38.50 | — |
| — | 4.80 | 8.80 | 6.80 | +0.22 | 25.0% | 1190 | 25.0% | -0.79 | 39.05 | 35.50 | 42.60 | — |
| — | 4.50 | 8.20 | 6.35 | +0.19 | 25.0% | 1195 | 25.0% | -0.82 | 42.95 | 39.50 | 46.40 | — |
| — | 3.50 | 6.90 | 5.20 | +0.17 | 25.1% | 1200 | 25.1% | -0.84 | 47.35 | 43.60 | 51.10 | — |
| — | 2.65 | 5.80 | 4.22 | +0.15 | 25.2% | 1205 | 25.2% | -0.86 | 51.50 | 48.00 | 55.00 | — |
| — | 1.45 | 6.10 | 3.77 | +0.13 | 25.2% | 1210 | 25.2% | -0.88 | 55.80 | 52.30 | 59.30 | — |
| — | 1.50 | 4.20 | 2.85 | +0.11 | 25.3% | 1215 | — | — | 60.35 | 57.00 | 63.70 | — |
| — | 1.05 | 3.70 | 2.38 | — | — | 1220 | — | — | 65.10 | 61.40 | 68.80 | — |
| — | 1.35 | 2.80 | 2.08 | — | — | 1225 | — | — | 69.30 | 66.10 | 72.50 | — |
| — | 0.80 | 2.30 | 1.55 | — | — | 1230 | 25.7% | -0.94 | 74.45 | 71.00 | 77.90 | — |
| — | 0.45 | 1.95 | 1.20 | +0.06 | 25.8% | 1235 | 25.8% | -0.96 | 79.30 | 75.60 | 83.00 | — |
| — | 0.55 | 1.60 | 1.07 | +0.05 | 25.9% | 1240 | 25.9% | -0.96 | 84.20 | 80.50 | 87.90 | — |
| — | 0.35 | 1.30 | 0.82 | +0.04 | 26.3% | 1250 | 26.3% | -0.98 | 94.65 | 90.30 | 99.00 | — |
| — | 0.05 | 1.25 | 0.65 | +0.03 | 26.6% | 1260 | 26.6% | -0.99 | 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.