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 | |
| — | 107.20 | 114.20 | 110.70 | +0.99 | 28.9% | 1050 | 28.9% | -0.01 | — | — | 7.50 | — |
| — | 102.20 | 110.20 | 106.20 | +0.98 | 28.7% | 1055 | 28.7% | -0.02 | — | — | 2.45 | — |
| — | 97.60 | 105.20 | 101.40 | +0.98 | 28.4% | 1060 | 28.4% | -0.02 | 1.27 | 0.05 | 2.50 | — |
| — | 92.70 | 100.40 | 96.55 | +0.97 | 28.2% | 1065 | 28.2% | -0.03 | 1.30 | 0.05 | 2.55 | — |
| — | 87.70 | 94.80 | 91.25 | +0.97 | 28.0% | 1070 | 28.0% | -0.03 | 1.30 | 0.05 | 2.55 | — |
| — | 82.70 | 90.40 | 86.55 | +0.96 | 27.8% | 1075 | 27.8% | -0.04 | 1.32 | 0.05 | 2.60 | — |
| — | 78.10 | 85.10 | 81.60 | +0.95 | 27.6% | 1080 | 27.6% | -0.05 | 1.40 | 0.05 | 2.75 | — |
| — | 73.30 | 80.10 | 76.70 | +0.94 | 27.4% | 1085 | 27.4% | -0.06 | 1.27 | 0.20 | 2.35 | — |
| — | 68.30 | 74.80 | 71.55 | +0.93 | 27.2% | 1090 | 27.2% | -0.07 | 1.35 | 0.30 | 2.40 | — |
| — | 63.60 | 69.50 | 66.55 | +0.92 | 27.0% | 1095 | 27.0% | -0.08 | 1.73 | 0.05 | 3.40 | — |
| — | 58.60 | 65.40 | 62.00 | +0.90 | 26.8% | 1100 | 26.8% | -0.10 | 2.17 | 0.95 | 3.40 | — |
| — | 54.60 | 60.90 | 57.75 | +0.88 | 26.6% | 1105 | 26.6% | -0.12 | 2.02 | 0.05 | 4.00 | — |
| — | 49.50 | 56.50 | 53.00 | +0.86 | 26.4% | 1110 | 26.4% | -0.14 | 2.38 | 0.25 | 4.50 | — |
| — | 45.20 | 51.80 | 48.50 | +0.84 | 26.3% | 1115 | 26.3% | -0.16 | 3.50 | 2.40 | 4.60 | — |
| — | 43.20 | 49.60 | 46.40 | +0.82 | 26.2% | 1117.5 | 26.2% | -0.18 | 3.90 | 2.60 | 5.20 | — |
| — | 40.90 | 47.80 | 44.35 | +0.81 | 26.1% | 1120 | 26.1% | -0.19 | 4.35 | 2.70 | 6.00 | — |
| — | 38.50 | 45.40 | 41.95 | +0.80 | 26.1% | 1122.5 | 26.1% | -0.21 | 4.60 | 3.50 | 5.70 | — |
| — | 36.50 | 42.40 | 39.45 | +0.78 | 26.0% | 1125 | 26.0% | -0.22 | 5.50 | 4.40 | 6.60 | — |
| — | 34.50 | 41.80 | 38.15 | +0.76 | 25.9% | 1127.5 | 25.9% | -0.24 | 6.05 | 4.60 | 7.50 | — |
| — | 32.70 | 39.30 | 36.00 | +0.75 | 25.9% | 1130 | 25.9% | -0.25 | 6.60 | 5.20 | 8.00 | — |
| — | 31.00 | 36.60 | 33.80 | +0.73 | 25.8% | 1132.5 | 25.8% | -0.27 | 6.60 | 4.50 | 8.70 | — |
| — | 29.00 | 34.80 | 31.90 | +0.71 | 25.8% | 1135 | 25.8% | -0.29 | 7.85 | 6.60 | 9.10 | — |
| — | 27.90 | 33.10 | 30.50 | +0.69 | 25.7% | 1137.5 | 25.7% | -0.31 | 8.50 | 6.90 | 10.10 | — |
| — | 26.50 | 31.40 | 28.95 | +0.67 | 25.7% | 1140 | 25.7% | -0.33 | 9.35 | 7.80 | 10.90 | — |
| — | 24.10 | 29.70 | 26.90 | +0.65 | 25.6% | 1142.5 | 25.6% | -0.35 | 10.80 | 7.70 | 13.90 | — |
| — | 23.10 | 28.20 | 25.65 | +0.64 | 25.6% | 1145 | 25.6% | -0.37 | 9.85 | 7.20 | 12.50 | — |
| — | 20.40 | 28.00 | 24.20 | +0.61 | 25.6% | 1147.5 | 25.6% | -0.39 | 10.95 | 8.10 | 13.80 | — |
| — | 19.00 | 25.40 | 22.20 | +0.60 | 25.5% | 1150 | 25.5% | -0.41 | 12.80 | 10.80 | 14.80 | — |
| — | 18.80 | 24.10 | 21.45 | +0.57 | 25.5% | 1152.5 | 25.5% | -0.43 | 13.70 | 11.50 | 15.90 | — |
| — | 17.60 | 22.80 | 20.20 | +0.55 | 25.5% | 1155 | 25.5% | -0.45 | 14.45 | 11.60 | 17.30 | — |
| — | 15.00 | 22.60 | 18.80 | +0.53 | 25.5% | 1157.5 | 25.5% | -0.47 | 17.20 | 13.80 | 20.60 | — |
| — | 15.80 | 20.50 | 18.15 | — | — | 1160 | — | — | 18.60 | 15.40 | 21.80 | — |
| — | 13.40 | 20.00 | 16.70 | — | — | 1162.5 | 25.5% | -0.52 | 20.00 | 17.00 | 23.00 | — |
| — | 12.60 | 18.70 | 15.65 | — | — | 1165 | 25.4% | -0.54 | 20.20 | 18.00 | 22.40 | — |
| — | 10.20 | 17.80 | 14.00 | +0.44 | 25.4% | 1167.5 | 25.4% | -0.56 | 21.90 | 17.80 | 26.00 | — |
| — | 11.00 | 17.00 | 14.00 | +0.42 | 25.4% | 1170 | 25.4% | -0.58 | 23.20 | 20.70 | 25.70 | — |
| — | 7.60 | 15.30 | 11.45 | +0.38 | 25.4% | 1175 | 25.4% | -0.62 | 25.95 | 22.50 | 29.40 | — |
| — | 5.90 | 13.00 | 9.45 | +0.34 | 25.5% | 1180 | 25.5% | -0.67 | 29.80 | 27.40 | 32.20 | — |
| — | 4.70 | 11.60 | 8.15 | +0.30 | 25.5% | 1185 | 25.5% | -0.70 | 33.70 | 31.10 | 36.30 | — |
| — | 4.00 | 10.20 | 7.10 | +0.27 | 25.5% | 1190 | 25.5% | -0.74 | 36.75 | 33.20 | 40.30 | — |
| — | 3.60 | 9.00 | 6.30 | +0.23 | 25.6% | 1195 | 25.6% | -0.77 | 41.20 | 37.60 | 44.80 | — |
| — | 3.40 | 7.90 | 5.65 | +0.20 | 25.6% | 1200 | 25.6% | -0.80 | 45.90 | 43.00 | 48.80 | — |
| — | 2.70 | 5.40 | 4.05 | +0.18 | 25.7% | 1205 | 25.7% | -0.83 | 49.75 | 46.50 | 53.00 | — |
| — | 2.10 | 4.40 | 3.25 | +0.15 | 25.8% | 1210 | 25.8% | -0.86 | 53.85 | 50.40 | 57.30 | — |
| — | 1.80 | 5.30 | 3.55 | +0.13 | 25.9% | 1215 | 25.9% | -0.88 | 58.35 | 54.90 | 61.80 | — |
| — | 0.95 | 4.70 | 2.83 | +0.11 | 26.0% | 1220 | 26.0% | -0.90 | 63.25 | 60.10 | 66.40 | — |
| — | 0.05 | 4.20 | 2.12 | +0.09 | 26.1% | 1225 | 26.1% | -0.92 | 67.35 | 64.20 | 70.50 | — |
| — | 0.05 | 3.80 | 1.93 | +0.08 | 26.2% | 1230 | 26.2% | -0.93 | 72.30 | 69.40 | 75.20 | — |
| — | 1.00 | 3.50 | 2.25 | +0.07 | 26.3% | 1235 | 26.3% | -0.95 | 77.15 | 74.00 | 80.30 | — |
| — | 0.05 | 3.10 | 1.57 | +0.06 | 26.5% | 1240 | 26.5% | -0.96 | 81.90 | 78.70 | 85.10 | — |
| — | 0.20 | 1.80 | 1.00 | +0.04 | 26.8% | 1250 | 26.8% | -0.98 | 91.20 | 87.50 | 94.90 | — |
| — | 0.05 | 1.35 | 0.70 | +0.03 | 27.2% | 1260 | 27.2% | -0.99 | 101.15 | 96.80 | 105.50 | — |
| — | 0.05 | 2.35 | 1.20 | +0.02 | 27.7% | 1270 | 27.7% | -1.00 | 110.70 | 106.10 | 115.30 | — |
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.