Spot 1171.77
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.30 | 115.80 | 112.55 | +0.99 | 37.8% | 1060 | 37.8% | -0.01 | — | — | 2.30 | — |
| — | 104.30 | 109.80 | 107.05 | +0.98 | 37.2% | 1065 | 37.2% | -0.02 | — | — | 2.30 | — |
| — | 99.30 | 105.60 | 102.45 | +0.98 | 36.5% | 1070 | 36.5% | -0.02 | — | — | 4.70 | — |
| — | 94.30 | 100.70 | 97.50 | +0.97 | 35.9% | 1075 | 35.9% | -0.03 | — | — | 4.80 | — |
| — | 89.30 | 96.00 | 92.65 | +0.97 | 35.3% | 1080 | 35.3% | -0.03 | — | — | 0.65 | — |
| — | 84.30 | 90.40 | 87.35 | +0.96 | 34.7% | 1085 | 34.7% | -0.04 | — | — | 2.45 | — |
| — | 79.40 | 86.10 | 82.75 | +0.95 | 34.1% | 1090 | 34.1% | -0.05 | — | — | 2.15 | — |
| — | 74.40 | 81.00 | 77.70 | +0.94 | 33.5% | 1095 | 33.5% | -0.06 | — | — | 2.15 | — |
| — | 68.50 | 76.10 | 72.30 | +0.92 | 32.9% | 1100 | 32.9% | -0.08 | 0.55 | 0.25 | 0.85 | — |
| — | 64.40 | 70.70 | 67.55 | +0.90 | 32.3% | 1105 | 32.3% | -0.10 | 0.70 | 0.05 | 1.35 | — |
| — | 59.00 | 66.50 | 62.75 | +0.88 | 31.7% | 1110 | 31.7% | -0.12 | 0.65 | 0.25 | 1.05 | — |
| — | 54.80 | 59.90 | 57.35 | +0.86 | 31.1% | 1115 | 31.1% | -0.14 | 0.88 | 0.25 | 1.50 | — |
| — | 52.40 | 58.70 | 55.55 | +0.84 | 30.8% | 1117.5 | 30.8% | -0.16 | 1.62 | 0.40 | 2.85 | — |
| — | 50.00 | 56.60 | 53.30 | +0.83 | 30.5% | 1120 | 30.5% | -0.17 | 1.73 | 0.35 | 3.10 | — |
| — | 47.60 | 54.20 | 50.90 | +0.81 | 30.2% | 1122.5 | 30.2% | -0.19 | 1.90 | 0.50 | 3.30 | — |
| — | 44.90 | 51.60 | 48.25 | +0.80 | 30.0% | 1125 | 30.0% | -0.20 | 2.05 | 0.60 | 3.50 | — |
| — | 42.90 | 48.10 | 45.50 | +0.78 | 29.7% | 1127.5 | — | — | 1.68 | 0.65 | 2.70 | — |
| — | 40.30 | 45.80 | 43.05 | — | — | 1130 | — | — | 1.88 | 0.05 | 3.70 | — |
| — | 38.10 | 44.20 | 41.15 | — | — | 1132.5 | 29.2% | -0.26 | 1.85 | 0.30 | 3.40 | — |
| — | 35.80 | 42.50 | 39.15 | +0.72 | 28.9% | 1135 | — | — | 2.65 | 0.90 | 4.40 | — |
| — | 33.60 | 39.20 | 36.40 | +0.70 | 28.6% | 1137.5 | — | — | 2.20 | 0.60 | 3.80 | — |
| — | 31.50 | 36.80 | 34.15 | — | — | 1140 | 28.4% | -0.32 | 3.35 | 1.20 | 5.50 | — |
| — | 29.40 | 34.70 | 32.05 | +0.65 | 28.2% | 1142.5 | 28.2% | -0.35 | 3.80 | 1.50 | 6.10 | — |
| — | 26.90 | 32.70 | 29.80 | +0.63 | 27.9% | 1145 | 27.9% | -0.37 | 3.58 | 2.35 | 4.80 | — |
| — | 26.20 | 31.10 | 28.65 | +0.61 | 27.7% | 1147.5 | 27.7% | -0.39 | 5.05 | 2.50 | 7.60 | — |
| — | 23.50 | 29.20 | 26.35 | +0.58 | 27.5% | 1150 | 27.5% | -0.42 | 3.98 | 2.65 | 5.30 | — |
| — | 21.50 | 27.20 | 24.35 | +0.56 | 27.3% | 1152.5 | 27.3% | -0.44 | 6.05 | 3.10 | 9.00 | — |
| — | 19.80 | 25.70 | 22.75 | +0.53 | 27.1% | 1155 | 27.1% | -0.47 | 6.55 | 3.30 | 9.80 | — |
| — | 18.60 | 23.30 | 20.95 | +0.51 | 26.9% | 1157.5 | 26.9% | -0.50 | 7.65 | 4.70 | 10.60 | — |
| — | 16.70 | 22.10 | 19.40 | +0.48 | 26.8% | 1160 | 26.8% | -0.52 | 8.05 | 4.70 | 11.40 | — |
| — | 14.80 | 19.20 | 17.00 | +0.46 | 26.6% | 1162.5 | 26.6% | -0.55 | 8.75 | 6.20 | 11.30 | — |
| — | 12.30 | 17.80 | 15.05 | +0.43 | 26.4% | 1165 | 26.4% | -0.57 | 9.75 | 7.10 | 12.40 | — |
| — | 11.70 | 16.90 | 14.30 | +0.41 | 26.3% | 1167.5 | 26.3% | -0.60 | 11.25 | 9.00 | 13.50 | — |
| — | 9.50 | 15.30 | 12.40 | +0.38 | 26.2% | 1170 | 26.2% | -0.62 | 12.65 | 9.70 | 15.60 | — |
| — | 6.70 | 12.00 | 9.35 | +0.33 | 25.9% | 1175 | 25.9% | -0.67 | 14.95 | 11.90 | 18.00 | — |
| — | 6.20 | 9.80 | 8.00 | +0.29 | 25.7% | 1180 | 25.7% | -0.72 | 16.80 | 14.30 | 19.30 | — |
| — | 2.85 | 9.00 | 5.92 | +0.25 | 25.5% | 1185 | 25.5% | -0.76 | 20.55 | 17.90 | 23.20 | — |
| — | 1.80 | 6.90 | 4.35 | +0.21 | 25.3% | 1190 | 25.3% | -0.80 | 24.00 | 21.40 | 26.60 | — |
| — | 1.50 | 7.10 | 4.30 | +0.18 | 25.2% | 1195 | 25.2% | -0.83 | 27.50 | 24.70 | 30.30 | — |
| — | 2.00 | 3.80 | 2.90 | +0.15 | 25.1% | 1200 | 25.1% | -0.86 | 30.80 | 27.30 | 34.30 | — |
| — | 1.00 | 3.30 | 2.15 | +0.12 | 25.0% | 1205 | 25.0% | -0.89 | 35.95 | 33.30 | 38.60 | — |
| — | 0.75 | 2.55 | 1.65 | +0.10 | 24.9% | 1210 | 24.9% | -0.91 | 39.85 | 37.20 | 42.50 | — |
| — | 0.05 | 1.85 | 0.95 | +0.08 | 24.9% | 1215 | 24.9% | -0.93 | 44.85 | 42.40 | 47.30 | — |
| — | 0.50 | 1.30 | 0.90 | +0.07 | 24.9% | 1220 | 24.9% | -0.94 | 49.50 | 47.00 | 52.00 | — |
| — | 0.30 | 0.90 | 0.60 | +0.05 | 24.9% | 1225 | 24.9% | -0.96 | 53.50 | 50.20 | 56.80 | — |
| — | 0.05 | 1.35 | 0.70 | +0.04 | 25.0% | 1230 | 25.0% | -0.97 | 58.25 | 54.80 | 61.70 | — |
| — | 0.20 | 0.40 | 0.30 | +0.03 | 25.1% | 1235 | 25.1% | -0.98 | 63.20 | 59.80 | 66.60 | — |
| — | 0.05 | 2.00 | 1.02 | +0.03 | 25.2% | 1240 | 25.2% | -0.99 | 68.05 | 64.60 | 71.50 | — |
| — | — | 1.00 | — | +0.02 | 25.6% | 1250 | 25.6% | -1.00 | 77.80 | 74.10 | 81.50 | — |
| — | — | 2.50 | — | +0.01 | 26.2% | 1260 | 26.2% | -1.00 | 88.25 | 85.00 | 91.50 | — |
| — | — | 2.25 | — | +0.01 | 26.9% | 1270 | 26.9% | -1.00 | 97.85 | 94.20 | 101.50 | — |
| — | — | 2.40 | — | +0.01 | 27.7% | 1280 | 27.7% | -1.00 | 108.05 | 104.60 | 111.50 | — |
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.