Spot 1159.10
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.80 | 118.80 | 114.80 | +1.00 | 36.8% | 1045 | 36.8% | -0.00 | — | — | 7.30 | — |
| — | 108.30 | 116.30 | 112.30 | +1.00 | 36.7% | 1047.5 | 36.7% | -0.00 | — | — | 7.30 | — |
| — | 105.50 | 114.00 | 109.75 | +1.00 | 36.6% | 1050 | 36.6% | -0.00 | — | — | 7.30 | — |
| — | 103.30 | 111.30 | 107.30 | +1.00 | 36.5% | 1052.5 | 36.5% | -0.00 | — | — | 7.20 | — |
| — | 100.80 | 108.80 | 104.80 | +1.00 | 36.3% | 1055 | 36.3% | -0.00 | — | — | 7.20 | — |
| — | 98.30 | 106.30 | 102.30 | +1.00 | 36.2% | 1057.5 | 36.2% | -0.00 | — | — | 0.10 | — |
| — | 95.50 | 103.90 | 99.70 | +1.00 | 36.1% | 1060 | 36.1% | -0.00 | — | — | 7.20 | — |
| — | 90.80 | 98.80 | 94.80 | +1.00 | 35.9% | 1065 | 35.9% | -0.00 | — | — | 7.20 | — |
| — | 85.60 | 93.70 | 89.65 | +1.00 | 35.6% | 1070 | 35.6% | -0.00 | — | — | 0.60 | — |
| — | 81.10 | 88.60 | 84.85 | +1.00 | 35.4% | 1075 | 35.4% | -0.00 | — | — | 5.60 | — |
| — | 75.40 | 83.10 | 79.25 | — | — | 1080 | — | — | — | — | 7.30 | — |
| — | 70.90 | 78.90 | 74.90 | — | — | 1085 | — | — | — | — | 7.30 | — |
| — | 65.60 | 74.00 | 69.80 | +0.99 | 34.5% | 1090 | — | — | — | — | 7.30 | — |
| — | 61.10 | 68.50 | 64.80 | — | — | 1095 | — | — | — | — | 7.40 | — |
| — | 55.70 | 62.40 | 59.05 | — | — | 1100 | — | — | — | — | 0.25 | — |
| — | 51.10 | 58.90 | 55.00 | — | — | 1105 | — | — | 0.93 | 0.05 | 1.80 | — |
| — | 46.60 | 52.60 | 49.60 | — | — | 1110 | 32.8% | -0.04 | 1.00 | 0.05 | 1.95 | — |
| — | 41.10 | 49.40 | 45.25 | — | — | 1115 | 32.2% | -0.05 | 1.10 | 0.05 | 2.15 | — |
| — | 39.00 | 47.00 | 43.00 | +0.94 | 32.0% | 1117.5 | 32.0% | -0.06 | 0.97 | 0.05 | 1.90 | — |
| — | 36.40 | 42.90 | 39.65 | +0.93 | 31.7% | 1120 | 31.7% | -0.07 | 0.97 | 0.05 | 1.90 | — |
| — | 34.30 | 40.10 | 37.20 | +0.92 | 31.5% | 1122.5 | 31.5% | -0.08 | 1.00 | 0.05 | 1.95 | — |
| — | 32.20 | 38.20 | 35.20 | +0.90 | 31.3% | 1125 | 31.3% | -0.10 | 1.05 | 0.05 | 2.05 | — |
| — | 29.90 | 35.70 | 32.80 | +0.89 | 31.0% | 1127.5 | 31.0% | -0.11 | 1.07 | 0.05 | 2.10 | — |
| — | 26.90 | 33.60 | 30.25 | +0.87 | 30.8% | 1130 | 30.8% | -0.13 | 1.23 | 0.30 | 2.15 | — |
| — | 24.80 | 31.20 | 28.00 | +0.85 | 30.6% | 1132.5 | 30.6% | -0.15 | 1.23 | 0.05 | 2.40 | — |
| — | 23.90 | 29.10 | 26.50 | +0.83 | 30.4% | 1135 | 30.4% | -0.17 | 1.30 | 0.05 | 2.55 | — |
| — | 20.20 | 25.70 | 22.95 | +0.80 | 30.2% | 1137.5 | 30.2% | -0.20 | 1.77 | 0.05 | 3.50 | — |
| — | 18.30 | 24.50 | 21.40 | +0.78 | 30.1% | 1140 | 30.1% | -0.22 | 2.58 | 1.55 | 3.60 | — |
| — | 14.00 | 20.50 | 17.25 | +0.71 | 29.8% | 1145 | 29.8% | -0.29 | 3.48 | 2.15 | 4.80 | — |
| — | 11.50 | 16.00 | 13.75 | +0.64 | 29.8% | 1150 | 29.8% | -0.35 | 4.38 | 2.25 | 6.50 | — |
| — | 8.50 | 14.10 | 11.30 | +0.58 | 29.8% | 1155 | 29.8% | -0.42 | 6.40 | 3.80 | 9.00 | — |
| — | 8.50 | 11.50 | 10.00 | +0.50 | 30.0% | 1160 | 30.0% | -0.50 | 9.90 | 6.40 | 13.40 | — |
| — | 6.40 | 9.70 | 8.05 | +0.42 | 30.3% | 1165 | 30.3% | -0.58 | 12.00 | 9.00 | 15.00 | — |
| — | 4.80 | 7.70 | 6.25 | — | — | 1170 | — | — | 16.15 | 13.80 | 18.50 | — |
| — | 1.25 | 6.20 | 3.73 | — | — | 1175 | — | — | 20.55 | 17.70 | 23.40 | — |
| — | 1.70 | 5.00 | 3.35 | +0.22 | 31.7% | 1180 | 31.7% | -0.77 | 24.70 | 21.90 | 27.50 | — |
| — | 1.05 | 3.90 | 2.48 | +0.18 | 32.3% | 1185 | 32.3% | -0.82 | 28.40 | 25.10 | 31.70 | — |
| — | 0.05 | 2.25 | 1.15 | +0.14 | 33.0% | 1190 | 33.0% | -0.86 | 33.10 | 30.20 | 36.00 | — |
| — | 0.05 | 2.80 | 1.43 | +0.11 | 33.7% | 1195 | 33.7% | -0.89 | 37.45 | 34.00 | 40.90 | — |
| — | 0.05 | 1.60 | 0.82 | +0.09 | 34.5% | 1200 | 34.5% | -0.91 | 42.15 | 39.20 | 45.10 | — |
| — | 0.05 | 2.15 | 1.10 | +0.07 | 35.2% | 1205 | 35.2% | -0.93 | 46.05 | 42.20 | 49.90 | — |
| — | 0.05 | 1.95 | 1.00 | +0.05 | 36.0% | 1210 | 36.0% | -0.95 | 50.85 | 47.00 | 54.70 | — |
| — | 0.05 | 1.85 | 0.95 | +0.04 | 36.7% | 1215 | — | — | 56.00 | 52.40 | 59.60 | — |
| — | — | 0.70 | — | +0.03 | 37.4% | 1220 | 37.4% | -0.97 | 61.65 | 58.50 | 64.80 | — |
| — | — | 7.40 | — | +0.02 | 37.9% | 1225 | 37.9% | -0.98 | 65.80 | 61.80 | 69.80 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 38.8% | 1240 | 38.8% | -0.99 | 80.70 | 76.90 | 84.50 | — |
| — | — | 0.05 | — | +0.00 | 38.0% | 1260 | 38.0% | -1.00 | 100.75 | 97.00 | 104.50 | — |
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.