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 | |
| — | 118.00 | 126.00 | 122.00 | +0.98 | 38.6% | 1020 | 38.6% | -0.02 | — | — | 7.30 | — |
| — | 108.00 | 116.00 | 112.00 | +0.97 | 36.3% | 1030 | 36.3% | -0.03 | — | — | 7.50 | — |
| — | 98.20 | 106.40 | 102.30 | +0.97 | 34.0% | 1040 | 34.0% | -0.03 | — | — | 7.40 | — |
| — | 88.30 | 96.50 | 92.40 | +0.96 | 31.9% | 1050 | 31.9% | -0.04 | — | — | 2.35 | — |
| — | 83.40 | 91.60 | 87.50 | +0.96 | 30.9% | 1055 | 30.9% | -0.04 | 1.23 | 0.05 | 2.40 | — |
| — | 78.50 | 86.70 | 82.60 | +0.96 | 30.0% | 1060 | 30.0% | -0.04 | 1.23 | 0.05 | 2.40 | — |
| — | 73.10 | 82.00 | 77.55 | +0.95 | 29.1% | 1065 | 29.1% | -0.05 | 1.40 | 0.05 | 2.75 | — |
| — | 68.80 | 77.00 | 72.90 | +0.94 | 28.3% | 1070 | 28.3% | -0.06 | 0.88 | 0.05 | 1.70 | — |
| — | 64.50 | 71.40 | 67.95 | +0.93 | 27.5% | 1075 | 27.5% | -0.07 | 1.00 | 0.05 | 1.95 | — |
| — | 60.50 | 67.00 | 63.75 | +0.92 | 26.8% | 1080 | 26.8% | -0.08 | 1.52 | 0.05 | 3.00 | — |
| — | 55.40 | 62.00 | 58.70 | +0.91 | 26.2% | 1085 | 26.2% | -0.09 | 1.30 | 0.65 | 1.95 | — |
| — | 51.00 | 57.70 | 54.35 | +0.89 | 25.6% | 1090 | 25.6% | -0.11 | 1.90 | 1.20 | 2.60 | — |
| — | 46.10 | 53.00 | 49.55 | +0.87 | 25.2% | 1095 | 25.2% | -0.13 | 1.80 | 0.30 | 3.30 | — |
| — | 42.00 | 49.00 | 45.50 | +0.85 | 24.7% | 1100 | 24.7% | -0.15 | 2.48 | 0.95 | 4.00 | — |
| — | 38.30 | 43.00 | 40.65 | +0.82 | 24.4% | 1105 | 24.4% | -0.18 | 3.80 | 2.80 | 4.80 | — |
| — | 33.80 | 40.80 | 37.30 | +0.79 | 24.1% | 1110 | 24.1% | -0.21 | 4.75 | 3.60 | 5.90 | — |
| — | 30.00 | 37.00 | 33.50 | +0.76 | 23.9% | 1115 | 23.9% | -0.24 | 6.70 | 3.80 | 9.60 | — |
| — | 28.30 | 35.00 | 31.65 | +0.74 | 23.8% | 1117.5 | 23.8% | -0.26 | 7.10 | 4.80 | 9.40 | — |
| — | 26.60 | 33.00 | 29.80 | +0.72 | 23.7% | 1120 | 23.7% | -0.28 | 7.25 | 5.70 | 8.80 | — |
| — | 25.20 | 30.50 | 27.85 | +0.69 | 23.6% | 1122.5 | 23.6% | -0.31 | 8.00 | 6.40 | 9.60 | — |
| — | 24.00 | 29.10 | 26.55 | +0.67 | 23.6% | 1125 | 23.6% | -0.33 | 9.35 | 7.10 | 11.60 | — |
| — | 21.60 | 28.60 | 25.10 | +0.65 | 23.6% | 1127.5 | 23.6% | -0.35 | 10.55 | 7.40 | 13.70 | — |
| — | 20.50 | 27.00 | 23.75 | +0.63 | 23.5% | 1130 | 23.5% | -0.38 | 10.95 | 8.40 | 13.50 | — |
| — | 18.90 | 23.80 | 21.35 | +0.60 | 23.5% | 1132.5 | 23.5% | -0.40 | 10.65 | 8.00 | 13.30 | — |
| — | 16.60 | 23.30 | 19.95 | +0.58 | 23.5% | 1135 | 23.5% | -0.42 | 12.30 | 9.00 | 15.60 | — |
| — | 16.30 | 22.00 | 19.15 | +0.55 | 23.5% | 1137.5 | 23.5% | -0.45 | 12.95 | 10.20 | 15.70 | — |
| — | 15.40 | 21.70 | 18.55 | +0.53 | 23.5% | 1140 | 23.5% | -0.48 | 16.05 | 13.50 | 18.60 | — |
| — | 14.50 | 20.60 | 17.55 | +0.50 | 23.5% | 1142.5 | 23.5% | -0.50 | 16.65 | 14.10 | 19.20 | — |
| — | 12.20 | 18.80 | 15.50 | +0.48 | 23.6% | 1145 | 23.6% | -0.53 | 18.10 | 15.80 | 20.40 | — |
| — | 12.50 | 18.00 | 15.25 | +0.45 | 23.6% | 1147.5 | 23.6% | -0.55 | 19.50 | 16.90 | 22.10 | — |
| — | 10.70 | 15.50 | 13.10 | +0.42 | 23.6% | 1150 | 23.6% | -0.58 | 20.40 | 18.20 | 22.60 | — |
| — | 9.70 | 16.40 | 13.05 | +0.40 | 23.7% | 1152.5 | 23.7% | -0.60 | 21.70 | 19.00 | 24.40 | — |
| — | 10.00 | 15.10 | 12.55 | +0.38 | 23.7% | 1155 | 23.7% | -0.62 | 23.80 | 20.40 | 27.20 | — |
| — | 7.80 | 14.30 | 11.05 | +0.36 | 23.8% | 1157.5 | 23.8% | -0.65 | 25.45 | 23.20 | 27.70 | — |
| — | 7.00 | 13.30 | 10.15 | +0.33 | 23.8% | 1160 | 23.8% | -0.67 | 27.80 | 25.00 | 30.60 | — |
| — | 7.50 | 12.40 | 9.95 | +0.31 | 23.9% | 1162.5 | 23.9% | -0.69 | 29.20 | 26.00 | 32.40 | — |
| — | 6.10 | 11.60 | 8.85 | +0.29 | 23.9% | 1165 | 23.9% | -0.71 | 31.30 | 28.60 | 34.00 | — |
| — | 6.10 | 10.80 | 8.45 | +0.27 | 24.0% | 1167.5 | 24.0% | -0.73 | 32.65 | 30.20 | 35.10 | — |
| — | 4.10 | 10.10 | 7.10 | +0.25 | 24.1% | 1170 | 24.1% | -0.75 | 34.20 | 31.30 | 37.10 | — |
| — | 4.70 | 8.60 | 6.65 | +0.22 | 24.2% | 1175 | 24.2% | -0.79 | 38.75 | 35.20 | 42.30 | — |
| — | 3.30 | 7.70 | 5.50 | +0.19 | 24.4% | 1180 | 24.4% | -0.82 | 42.50 | 39.30 | 45.70 | — |
| — | 1.80 | 5.70 | 3.75 | +0.16 | 24.6% | 1185 | 24.6% | -0.85 | 47.30 | 44.00 | 50.60 | — |
| — | 2.50 | 6.00 | 4.25 | +0.13 | 24.7% | 1190 | 24.7% | -0.87 | 51.30 | 48.00 | 54.60 | — |
| — | 0.80 | 5.30 | 3.05 | +0.11 | 24.9% | 1195 | 24.9% | -0.90 | 56.10 | 53.00 | 59.20 | — |
| — | 1.00 | 4.70 | 2.85 | +0.09 | 25.1% | 1200 | 25.1% | -0.92 | 60.30 | 57.00 | 63.60 | — |
| — | 1.45 | 4.20 | 2.83 | +0.08 | 25.3% | 1205 | 25.3% | -0.93 | 65.05 | 62.00 | 68.10 | — |
| — | 0.10 | 2.90 | 1.50 | +0.07 | 25.5% | 1210 | 25.5% | -0.95 | 69.80 | 66.70 | 72.90 | — |
| — | 0.05 | 3.50 | 1.77 | +0.05 | 25.8% | 1215 | 25.8% | -0.96 | 74.55 | 71.20 | 77.90 | — |
| — | 0.40 | 3.20 | 1.80 | +0.04 | 26.0% | 1220 | 26.0% | -0.97 | 79.75 | 76.40 | 83.10 | — |
| — | 0.05 | 2.95 | 1.50 | +0.04 | 26.2% | 1225 | 26.2% | -0.98 | 84.65 | 81.30 | 88.00 | — |
| — | 0.05 | 2.80 | 1.43 | +0.03 | 26.5% | 1230 | 26.5% | -0.98 | 89.50 | 85.00 | 94.00 | — |
| — | — | 1.40 | — | +0.02 | 26.7% | 1235 | 26.7% | -0.99 | 94.50 | 90.00 | 99.00 | — |
| — | 0.05 | 2.50 | 1.27 | +0.02 | 27.0% | 1240 | 27.0% | -0.99 | 99.50 | 95.40 | 103.60 | — |
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.