Spot 1140.99
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.00 | 125.00 | 121.00 | +1.00 | 38.3% | 1020 | 38.3% | +0.00 | — | — | 7.30 | — |
| — | 112.00 | 120.00 | 116.00 | +1.00 | 38.2% | 1025 | 38.2% | +0.00 | — | — | 7.30 | — |
| — | 107.00 | 115.00 | 111.00 | +1.00 | 38.1% | 1030 | 38.1% | +0.00 | — | — | 7.30 | — |
| — | 104.30 | 112.50 | 108.40 | +1.00 | 38.1% | 1032.5 | 38.1% | +0.00 | — | — | 7.30 | — |
| — | 102.00 | 110.00 | 106.00 | +1.00 | 38.1% | 1035 | 38.1% | +0.00 | — | — | 7.30 | — |
| — | 99.30 | 107.50 | 103.40 | +1.00 | 38.1% | 1037.5 | 38.1% | +0.00 | — | — | 7.30 | — |
| — | 97.00 | 105.00 | 101.00 | +1.00 | 38.0% | 1040 | 38.0% | -0.00 | — | — | 7.30 | — |
| — | 94.30 | 102.50 | 98.40 | +1.00 | 38.0% | 1042.5 | 38.0% | -0.00 | — | — | 7.30 | — |
| — | 92.00 | 100.00 | 96.00 | +1.00 | 38.0% | 1045 | 38.0% | -0.00 | — | — | 7.30 | — |
| — | 89.30 | 97.50 | 93.40 | +1.00 | 38.0% | 1047.5 | 38.0% | -0.00 | — | — | 7.30 | — |
| — | 87.00 | 95.00 | 91.00 | +1.00 | 38.0% | 1050 | 38.0% | -0.00 | — | — | 7.30 | — |
| — | 84.30 | 92.50 | 88.40 | +1.00 | 37.9% | 1052.5 | 37.9% | -0.00 | — | — | 7.30 | — |
| — | 82.00 | 90.00 | 86.00 | +1.00 | 37.9% | 1055 | 37.9% | -0.00 | — | — | 7.30 | — |
| — | 79.30 | 87.50 | 83.40 | +1.00 | 37.9% | 1057.5 | 37.9% | -0.00 | — | — | 7.30 | — |
| — | 77.00 | 85.00 | 81.00 | +1.00 | 37.9% | 1060 | 37.9% | -0.00 | — | — | 7.30 | — |
| — | 72.00 | 80.00 | 76.00 | +1.00 | 37.9% | 1065 | 37.9% | -0.00 | — | — | 0.30 | — |
| — | 67.00 | 75.00 | 71.00 | +1.00 | 37.8% | 1070 | 37.8% | -0.00 | — | — | 7.30 | — |
| — | 62.00 | 70.00 | 66.00 | +1.00 | 37.7% | 1075 | 37.7% | -0.00 | — | — | 5.60 | — |
| — | 57.00 | 65.00 | 61.00 | +1.00 | 37.4% | 1080 | 37.4% | -0.00 | — | — | 7.30 | — |
| — | 52.00 | 60.00 | 56.00 | +1.00 | 37.0% | 1085 | 37.0% | -0.00 | — | — | 7.30 | — |
| — | 47.00 | 55.00 | 51.00 | +0.99 | 36.4% | 1090 | 36.4% | -0.01 | — | — | 7.30 | — |
| — | 42.00 | 50.00 | 46.00 | +0.99 | 35.6% | 1095 | 35.6% | -0.01 | — | — | 7.30 | — |
| — | 37.00 | 45.80 | 41.40 | +0.98 | 34.6% | 1100 | 34.6% | -0.02 | — | — | 0.55 | — |
| — | 32.00 | 40.20 | 36.10 | +0.97 | 33.6% | 1105 | 33.6% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 27.00 | 35.80 | 31.40 | +0.95 | 32.4% | 1110 | 32.4% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 23.30 | 30.00 | 26.65 | +0.92 | 31.2% | 1115 | 31.2% | -0.08 | 0.55 | 0.05 | 1.05 | — |
| — | 20.90 | 28.60 | 24.75 | +0.90 | 30.7% | 1117.5 | 30.7% | -0.10 | 0.50 | 0.05 | 0.95 | — |
| — | 18.90 | 25.00 | 21.95 | +0.88 | 30.2% | 1120 | 30.2% | -0.12 | 1.43 | 0.60 | 2.25 | — |
| — | 16.60 | 23.00 | 19.80 | +0.86 | 29.8% | 1122.5 | 29.8% | -0.14 | 0.78 | 0.05 | 1.50 | — |
| — | 14.80 | 20.80 | 17.80 | +0.82 | 29.5% | 1125 | 29.5% | -0.18 | 1.10 | 0.25 | 1.95 | — |
| — | 12.40 | 19.00 | 15.70 | +0.79 | 29.3% | 1127.5 | 29.3% | -0.21 | 1.40 | 0.05 | 2.75 | — |
| — | 11.10 | 16.60 | 13.85 | +0.74 | 29.2% | 1130 | 29.2% | -0.26 | 2.88 | 0.45 | 5.30 | — |
| — | 9.40 | 15.00 | 12.20 | +0.69 | 29.2% | 1132.5 | 29.2% | -0.31 | 2.60 | 0.20 | 5.00 | — |
| — | 8.00 | 12.80 | 10.40 | +0.64 | 29.4% | 1135 | 29.4% | -0.36 | 2.77 | 0.55 | 5.00 | — |
| — | 4.70 | 11.70 | 8.20 | +0.58 | 29.7% | 1137.5 | 29.7% | -0.42 | 4.80 | 3.80 | 5.80 | — |
| — | 5.60 | 10.80 | 8.20 | +0.53 | 30.1% | 1140 | 30.1% | -0.47 | 4.85 | 2.40 | 7.30 | — |
| — | 3.40 | 8.50 | 5.95 | +0.42 | 31.3% | 1145 | 31.3% | -0.58 | 8.25 | 5.20 | 11.30 | — |
| — | 1.10 | 6.30 | 3.70 | +0.33 | 32.8% | 1150 | 32.8% | -0.68 | 11.85 | 9.00 | 14.70 | — |
| — | 0.65 | 4.70 | 2.67 | +0.25 | 34.5% | 1155 | 34.5% | -0.76 | 16.40 | 13.00 | 19.80 | — |
| — | 0.30 | 3.60 | 1.95 | +0.20 | 36.3% | 1160 | 36.3% | -0.81 | 20.35 | 17.10 | 23.60 | — |
| — | 0.50 | 3.00 | 1.75 | +0.15 | 38.0% | 1165 | 38.0% | -0.85 | 24.65 | 21.50 | 27.80 | — |
| — | 0.20 | 2.50 | 1.35 | +0.11 | 39.6% | 1170 | 39.6% | -0.89 | 29.65 | 26.50 | 32.80 | — |
| — | 0.05 | 1.50 | 0.78 | +0.09 | 41.0% | 1175 | 41.0% | -0.91 | 34.75 | 31.40 | 38.10 | — |
| — | 0.05 | 1.95 | 1.00 | +0.06 | 42.2% | 1180 | 42.2% | -0.94 | 39.60 | 35.50 | 43.70 | — |
| — | — | 0.90 | — | +0.05 | 43.3% | 1185 | 43.3% | -0.95 | 44.60 | 40.50 | 48.70 | — |
| — | — | 7.40 | — | +0.04 | 44.3% | 1190 | 44.3% | -0.97 | 49.45 | 45.00 | 53.90 | — |
| — | — | 7.40 | — | +0.03 | 45.2% | 1195 | 45.2% | -0.98 | 54.50 | 50.00 | 59.00 | — |
| — | — | 1.00 | — | +0.02 | 46.0% | 1200 | 46.0% | -0.98 | 59.50 | 55.40 | 63.60 | — |
| — | — | 7.30 | — | +0.01 | 46.7% | 1205 | 46.7% | -0.99 | 64.45 | 60.00 | 68.90 | — |
| — | — | 7.30 | — | +0.01 | 47.2% | 1210 | 47.2% | -0.99 | 69.50 | 65.00 | 74.00 | — |
| — | — | 7.30 | — | — | — | 1215 | — | — | 74.50 | 70.00 | 79.00 | — |
| — | — | 7.30 | — | +0.00 | 47.5% | 1220 | 47.5% | -1.00 | 79.50 | 75.40 | 83.60 | — |
| — | — | 7.30 | — | +0.00 | 47.3% | 1225 | 47.3% | -1.00 | 84.50 | 80.40 | 88.60 | — |
| — | — | — | — | — | — | 1230 | — | — | — | — | — | — |
| — | — | 7.30 | — | +0.00 | 46.9% | 1240 | 46.9% | -1.00 | 99.45 | 95.00 | 103.90 | — |
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.