Spot 1156.57
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.40 | 112.00 | 107.70 | +0.99 | 29.5% | 1050 | — | — | — | — | 6.90 | — |
| — | 98.60 | 107.30 | 102.95 | +0.99 | 29.2% | 1055 | 29.2% | -0.01 | — | — | 4.10 | — |
| — | 94.30 | 101.20 | 97.75 | +0.99 | 28.8% | 1060 | 28.8% | -0.01 | — | — | 6.90 | — |
| — | 89.20 | 97.40 | 93.30 | +0.98 | 28.5% | 1065 | 28.5% | -0.02 | — | — | 2.25 | — |
| — | 84.20 | 92.40 | 88.30 | +0.98 | 28.2% | 1070 | 28.2% | -0.02 | — | — | 2.20 | — |
| — | 79.30 | 87.50 | 83.40 | +0.97 | 27.9% | 1075 | 27.9% | -0.03 | 0.72 | 0.05 | 1.40 | — |
| — | 74.40 | 82.40 | 78.40 | +0.97 | 27.6% | 1080 | 27.6% | -0.03 | 1.07 | 0.05 | 2.10 | — |
| — | 68.80 | 77.70 | 73.25 | +0.96 | 27.3% | 1085 | 27.3% | -0.04 | 0.80 | 0.05 | 1.55 | — |
| — | 65.00 | 72.50 | 68.75 | +0.95 | 27.1% | 1090 | 27.1% | -0.05 | 1.40 | 0.30 | 2.50 | — |
| — | 60.00 | 67.00 | 63.50 | +0.94 | 26.8% | 1095 | 26.8% | -0.06 | 1.25 | 0.40 | 2.10 | — |
| — | 55.20 | 62.30 | 58.75 | +0.92 | 26.6% | 1100 | 26.6% | -0.08 | 1.62 | 0.75 | 2.50 | — |
| — | 51.00 | 57.70 | 54.35 | +0.90 | 26.3% | 1105 | 26.3% | -0.10 | 1.77 | 0.05 | 3.50 | — |
| — | 46.00 | 53.00 | 49.50 | +0.88 | 26.1% | 1110 | 26.1% | -0.12 | 2.30 | 0.90 | 3.70 | — |
| — | 42.40 | 48.40 | 45.40 | +0.86 | 25.9% | 1115 | 25.9% | -0.14 | 2.38 | 0.95 | 3.80 | — |
| — | 39.20 | 46.10 | 42.65 | +0.84 | 25.8% | 1117.5 | 25.8% | -0.16 | 2.73 | 1.65 | 3.80 | — |
| — | 38.10 | 43.80 | 40.95 | +0.83 | 25.7% | 1120 | 25.7% | -0.17 | 4.03 | 2.45 | 5.60 | — |
| — | 36.10 | 41.00 | 38.55 | +0.81 | 25.6% | 1122.5 | 25.6% | -0.19 | 3.80 | 2.30 | 5.30 | — |
| — | 33.00 | 38.90 | 35.95 | +0.80 | 25.5% | 1125 | 25.5% | -0.20 | 3.77 | 1.85 | 5.70 | — |
| — | 31.00 | 36.90 | 33.95 | +0.78 | 25.4% | 1127.5 | 25.4% | -0.22 | 4.65 | 3.00 | 6.30 | — |
| — | 29.00 | 35.60 | 32.30 | +0.76 | 25.3% | 1130 | 25.3% | -0.24 | 4.75 | 2.70 | 6.80 | — |
| — | 27.60 | 33.10 | 30.35 | +0.74 | 25.2% | 1132.5 | 25.2% | -0.26 | 5.00 | 3.10 | 6.90 | — |
| — | 25.30 | 31.20 | 28.25 | +0.72 | 25.1% | 1135 | 25.1% | -0.28 | 5.95 | 3.80 | 8.10 | — |
| — | 23.20 | 29.50 | 26.35 | +0.70 | 25.0% | 1137.5 | 25.0% | -0.30 | 7.25 | 4.70 | 9.80 | — |
| — | 22.00 | 27.80 | 24.90 | +0.68 | 25.0% | 1140 | 25.0% | -0.32 | 7.95 | 5.30 | 10.60 | — |
| — | 20.20 | 26.10 | 23.15 | +0.65 | 24.9% | 1142.5 | 24.9% | -0.35 | 8.45 | 6.20 | 10.70 | — |
| — | 18.60 | 24.50 | 21.55 | +0.63 | 24.8% | 1145 | 24.8% | -0.37 | 9.25 | 6.90 | 11.60 | — |
| — | 17.30 | 23.00 | 20.15 | +0.61 | 24.8% | 1147.5 | 24.8% | -0.39 | 10.10 | 7.80 | 12.40 | — |
| — | 16.40 | 21.50 | 18.95 | +0.58 | 24.7% | 1150 | 24.7% | -0.42 | 11.30 | 9.50 | 13.10 | — |
| — | 14.50 | 19.90 | 17.20 | +0.56 | 24.7% | 1152.5 | 24.7% | -0.44 | 12.20 | 9.80 | 14.60 | — |
| — | 13.50 | 18.90 | 16.20 | +0.53 | 24.6% | 1155 | 24.6% | -0.47 | 13.30 | 11.00 | 15.60 | — |
| — | 12.20 | 17.10 | 14.65 | +0.51 | 24.6% | 1157.5 | 24.6% | -0.50 | 14.45 | 12.10 | 16.80 | — |
| — | 10.90 | 15.70 | 13.30 | +0.48 | 24.5% | 1160 | 24.5% | -0.52 | 15.70 | 13.50 | 17.90 | — |
| — | 9.70 | 14.50 | 12.10 | +0.46 | 24.5% | 1162.5 | 24.5% | -0.55 | 17.20 | 14.90 | 19.50 | — |
| — | 8.60 | 13.20 | 10.90 | +0.43 | 24.5% | 1165 | 24.5% | -0.57 | 18.45 | 16.20 | 20.70 | — |
| — | 7.40 | 11.70 | 9.55 | +0.41 | 24.4% | 1167.5 | 24.4% | -0.60 | 20.10 | 17.90 | 22.30 | — |
| — | 6.50 | 10.60 | 8.55 | +0.38 | 24.4% | 1170 | 24.4% | -0.62 | 21.70 | 19.40 | 24.00 | — |
| — | 5.10 | 8.80 | 6.95 | +0.33 | 24.4% | 1175 | 24.4% | -0.67 | 25.15 | 22.70 | 27.60 | — |
| — | 4.10 | 7.90 | 6.00 | +0.29 | 24.4% | 1180 | 24.4% | -0.72 | 29.15 | 26.30 | 32.00 | — |
| — | 3.00 | 6.40 | 4.70 | +0.25 | 24.4% | 1185 | 24.4% | -0.76 | 32.85 | 29.70 | 36.00 | — |
| — | 3.00 | 4.70 | 3.85 | +0.21 | 24.4% | 1190 | 24.4% | -0.80 | 36.55 | 33.10 | 40.00 | — |
| — | 1.40 | 4.60 | 3.00 | +0.18 | 24.5% | 1195 | 24.5% | -0.83 | 40.85 | 37.30 | 44.40 | — |
| — | 1.60 | 3.90 | 2.75 | +0.15 | 24.6% | 1200 | 24.6% | -0.86 | 45.30 | 41.80 | 48.80 | — |
| — | 0.05 | 3.70 | 1.88 | +0.12 | 24.7% | 1205 | 24.7% | -0.89 | 49.80 | 46.30 | 53.30 | — |
| — | 0.60 | 2.90 | 1.75 | +0.10 | 24.8% | 1210 | 24.8% | -0.91 | 54.45 | 51.00 | 57.90 | — |
| — | 0.20 | 3.10 | 1.65 | +0.08 | 24.9% | 1215 | 24.9% | -0.93 | 59.20 | 55.80 | 62.60 | — |
| — | 0.05 | 2.85 | 1.45 | +0.07 | 25.0% | 1220 | 25.0% | -0.94 | 64.00 | 60.60 | 67.40 | — |
| — | 0.05 | 2.55 | 1.30 | +0.05 | 25.2% | 1225 | 25.2% | -0.96 | 68.50 | 65.00 | 72.00 | — |
| — | 0.05 | 2.40 | 1.23 | +0.04 | 25.4% | 1230 | 25.4% | -0.97 | 73.10 | 69.20 | 77.00 | — |
| — | 0.10 | 1.20 | 0.65 | +0.03 | 25.6% | 1235 | 25.6% | -0.98 | 78.60 | 75.20 | 82.00 | — |
| — | 0.05 | 2.15 | 1.10 | +0.03 | 25.8% | 1240 | 25.8% | -0.99 | 83.55 | 80.10 | 87.00 | — |
| — | 0.05 | 1.95 | 1.00 | +0.02 | 26.3% | 1250 | 26.3% | -1.00 | 93.65 | 89.00 | 98.30 | — |
| — | — | 1.50 | — | +0.01 | 26.9% | 1260 | 26.9% | -1.00 | 103.00 | 99.00 | 107.00 | — |
| — | — | 1.15 | — | +0.01 | 27.5% | 1270 | 27.5% | -1.00 | 112.95 | 109.00 | 116.90 | — |
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.