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 | |
| — | 110.70 | 117.70 | 114.20 | +0.96 | 27.8% | 1060 | 27.8% | -0.04 | — | — | 2.75 | — |
| — | 100.90 | 107.00 | 103.95 | +0.94 | 27.4% | 1070 | 27.4% | -0.06 | 1.57 | 0.05 | 3.10 | — |
| — | 91.10 | 97.40 | 94.25 | +0.92 | 26.9% | 1080 | 26.9% | -0.08 | 1.77 | 0.05 | 3.50 | — |
| — | 81.30 | 87.40 | 84.35 | +0.89 | 26.6% | 1090 | 26.6% | -0.11 | 2.12 | 0.05 | 4.20 | — |
| — | 76.50 | 83.30 | 79.90 | +0.87 | 26.4% | 1095 | 26.4% | -0.13 | 2.33 | 0.05 | 4.60 | — |
| — | 71.80 | 77.00 | 74.40 | +0.86 | 26.2% | 1100 | 26.2% | -0.14 | 2.98 | 0.85 | 5.10 | — |
| — | 67.10 | 72.80 | 69.95 | +0.84 | 26.0% | 1105 | 26.0% | -0.16 | 2.83 | 0.05 | 5.60 | — |
| — | 62.20 | 68.50 | 65.35 | +0.81 | 25.8% | 1110 | 25.8% | -0.19 | 3.23 | 0.15 | 6.30 | — |
| — | 57.70 | 63.50 | 60.60 | +0.79 | 25.7% | 1115 | 25.7% | -0.21 | 3.75 | 1.70 | 5.80 | — |
| — | 53.30 | 59.90 | 56.60 | +0.76 | 25.5% | 1120 | 25.5% | -0.24 | 3.58 | 1.95 | 5.20 | — |
| — | 49.10 | 54.80 | 51.95 | +0.74 | 25.3% | 1125 | 25.3% | -0.26 | 4.92 | 1.95 | 7.90 | — |
| — | 45.90 | 51.00 | 48.45 | +0.71 | 25.2% | 1130 | 25.2% | -0.29 | 5.53 | 2.85 | 8.20 | — |
| — | 41.10 | 46.70 | 43.90 | +0.68 | 25.0% | 1135 | 25.0% | -0.32 | 6.95 | 3.90 | 10.00 | — |
| — | 37.20 | 42.60 | 39.90 | +0.64 | 24.9% | 1140 | 24.9% | -0.36 | 8.40 | 6.80 | 10.00 | — |
| — | 33.20 | 38.80 | 36.00 | +0.61 | 24.8% | 1145 | 24.8% | -0.40 | 9.10 | 6.50 | 11.70 | — |
| — | 29.90 | 35.30 | 32.60 | +0.57 | 24.7% | 1150 | 24.7% | -0.43 | 10.40 | 8.00 | 12.80 | — |
| — | 27.70 | 31.90 | 29.80 | +0.54 | 24.5% | 1155 | 24.5% | -0.47 | 12.80 | 9.70 | 15.90 | — |
| — | 24.60 | 31.50 | 28.05 | +0.52 | 24.5% | 1157.5 | 24.5% | -0.49 | 13.75 | 10.60 | 16.90 | — |
| — | 22.90 | 30.10 | 26.50 | +0.50 | 24.4% | 1160 | 24.4% | -0.50 | 15.30 | 12.70 | 17.90 | — |
| — | 21.40 | 26.60 | 24.00 | +0.48 | 24.4% | 1162.5 | 24.4% | -0.52 | 15.40 | 13.20 | 17.60 | — |
| — | 19.80 | 25.20 | 22.50 | +0.46 | 24.4% | 1165 | 24.4% | -0.54 | 17.25 | 14.60 | 19.90 | — |
| — | 18.40 | 23.80 | 21.10 | +0.44 | 24.3% | 1167.5 | 24.3% | -0.56 | 17.90 | 14.80 | 21.00 | — |
| — | 17.00 | 22.50 | 19.75 | +0.43 | 24.3% | 1170 | 24.3% | -0.58 | 18.95 | 15.90 | 22.00 | — |
| — | 14.40 | 20.20 | 17.30 | +0.40 | 24.2% | 1175 | 24.2% | -0.61 | 21.30 | 18.20 | 24.40 | — |
| — | 12.00 | 17.90 | 14.95 | +0.36 | 24.2% | 1180 | 24.2% | -0.64 | 23.85 | 20.80 | 26.90 | — |
| — | 9.80 | 15.70 | 12.75 | +0.33 | 24.2% | 1185 | 24.2% | -0.68 | 26.30 | 22.90 | 29.70 | — |
| — | 9.70 | 13.90 | 11.80 | — | — | 1190 | — | — | 29.45 | 26.90 | 32.00 | — |
| — | 8.10 | 11.30 | 9.70 | — | — | 1195 | — | — | 32.40 | 29.50 | 35.30 | — |
| — | 6.70 | 9.60 | 8.15 | — | — | 1200 | — | — | 35.95 | 33.10 | 38.80 | — |
| — | 3.00 | 9.10 | 6.05 | — | — | 1205 | — | — | 39.75 | 36.90 | 42.60 | — |
| — | 2.20 | 8.30 | 5.25 | — | — | 1210 | — | — | 43.60 | 40.70 | 46.50 | — |
| — | 0.90 | 8.00 | 4.45 | — | — | 1215 | — | — | 47.50 | 44.40 | 50.60 | — |
| — | 0.70 | 7.10 | 3.90 | — | — | 1220 | — | — | 51.90 | 48.90 | 54.90 | — |
| — | 0.05 | 6.30 | 3.17 | — | — | 1225 | — | — | 54.90 | 51.70 | 58.10 | — |
| — | 0.05 | 5.90 | 2.98 | — | — | 1230 | — | — | 60.30 | 57.40 | 63.20 | — |
| — | 0.20 | 5.00 | 2.60 | — | — | 1235 | — | — | 64.90 | 62.00 | 67.80 | — |
| — | 0.05 | 4.50 | 2.27 | — | — | 1240 | — | — | 69.10 | 65.80 | 72.40 | — |
| — | 0.05 | 3.80 | 1.93 | — | — | 1250 | — | — | 78.90 | 75.80 | 82.00 | — |
| — | 0.05 | 3.30 | 1.68 | — | — | 1260 | 26.3% | -0.97 | 88.30 | 84.90 | 91.70 | — |
| — | 0.05 | 2.90 | 1.48 | +0.04 | 26.8% | 1270 | 26.8% | -0.98 | 98.35 | 95.10 | 101.60 | — |
| — | 0.05 | 2.70 | 1.38 | +0.03 | 27.4% | 1280 | 27.4% | -0.99 | 108.00 | 104.40 | 111.60 | — |
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.