Spot 1178.42
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.80 | 121.60 | 118.20 | +0.99 | 35.3% | 1060 | 35.3% | -0.01 | — | — | 7.00 | — |
| — | 109.00 | 116.60 | 112.80 | +0.99 | 34.8% | 1065 | 34.8% | -0.01 | — | — | 7.00 | — |
| — | 104.90 | 111.60 | 108.25 | +0.99 | 34.3% | 1070 | 34.3% | -0.01 | — | — | 1.70 | — |
| — | 99.90 | 106.60 | 103.25 | +0.99 | 33.8% | 1075 | 33.8% | -0.01 | — | — | 7.30 | — |
| — | 95.50 | 101.70 | 98.60 | +0.99 | 33.3% | 1080 | 33.3% | -0.01 | — | — | 7.00 | — |
| — | 89.00 | 96.70 | 92.85 | +0.98 | 32.8% | 1085 | 32.8% | -0.02 | — | — | 7.30 | — |
| — | 85.30 | 91.80 | 88.55 | +0.98 | 32.3% | 1090 | 32.3% | -0.02 | — | — | 7.20 | — |
| — | 80.30 | 86.70 | 83.50 | +0.98 | 31.8% | 1095 | 31.8% | -0.02 | — | — | 0.20 | — |
| — | 75.00 | 82.10 | 78.55 | +0.97 | 31.3% | 1100 | 31.3% | -0.03 | — | — | 0.65 | — |
| — | 70.10 | 76.80 | 73.45 | +0.96 | 30.9% | 1105 | 30.9% | -0.04 | — | — | 0.60 | — |
| — | 64.80 | 72.20 | 68.50 | +0.95 | 30.4% | 1110 | 30.4% | -0.05 | — | — | 0.65 | — |
| — | 60.60 | 67.00 | 63.80 | +0.94 | 29.9% | 1115 | 29.9% | -0.06 | — | — | 7.40 | — |
| — | 57.80 | 64.40 | 61.10 | +0.93 | 29.7% | 1117.5 | 29.7% | -0.07 | 0.45 | 0.05 | 0.85 | — |
| — | 54.00 | 62.00 | 58.00 | +0.93 | 29.4% | 1120 | 29.4% | -0.07 | 0.42 | 0.05 | 0.80 | — |
| — | 53.10 | 59.60 | 56.35 | +0.92 | 29.2% | 1122.5 | 29.2% | -0.08 | 1.07 | 0.10 | 2.05 | — |
| — | 50.50 | 57.10 | 53.80 | +0.91 | 28.9% | 1125 | 28.9% | -0.09 | 0.62 | 0.05 | 1.20 | — |
| — | 48.30 | 54.70 | 51.50 | +0.90 | 28.7% | 1127.5 | 28.7% | -0.10 | 0.60 | 0.20 | 1.00 | — |
| — | 47.10 | 52.30 | 49.70 | +0.89 | 28.4% | 1130 | 28.4% | -0.11 | 0.55 | 0.20 | 0.90 | — |
| — | 43.10 | 49.90 | 46.50 | +0.87 | 28.2% | 1132.5 | 28.2% | -0.13 | 0.72 | 0.30 | 1.15 | — |
| — | 40.70 | 47.60 | 44.15 | +0.86 | 28.0% | 1135 | 28.0% | -0.14 | 0.80 | 0.35 | 1.25 | — |
| — | 38.40 | 45.20 | 41.80 | +0.85 | 27.7% | 1137.5 | 27.7% | -0.15 | 0.85 | 0.30 | 1.40 | — |
| — | 36.00 | 42.90 | 39.45 | +0.83 | 27.5% | 1140 | 27.5% | -0.17 | 1.55 | 0.60 | 2.50 | — |
| — | 34.20 | 40.70 | 37.45 | +0.81 | 27.3% | 1142.5 | 27.3% | -0.19 | 1.18 | 0.60 | 1.75 | — |
| — | 32.80 | 37.40 | 35.10 | +0.79 | 27.1% | 1145 | 27.1% | -0.21 | 1.93 | 0.05 | 3.80 | — |
| — | 30.60 | 35.80 | 33.20 | +0.77 | 26.9% | 1147.5 | 26.9% | -0.23 | 2.33 | 0.55 | 4.10 | — |
| — | 27.60 | 33.00 | 30.30 | +0.75 | 26.7% | 1150 | 26.7% | -0.25 | 2.42 | 1.25 | 3.60 | — |
| — | 26.20 | 31.10 | 28.65 | +0.73 | 26.5% | 1152.5 | 26.5% | -0.27 | 2.65 | 1.50 | 3.80 | — |
| — | 23.50 | 28.90 | 26.20 | +0.70 | 26.3% | 1155 | 26.3% | -0.30 | 2.60 | 1.10 | 4.10 | — |
| — | 21.10 | 28.40 | 24.75 | +0.68 | 26.2% | 1157.5 | 26.2% | -0.32 | 3.48 | 2.35 | 4.60 | — |
| — | 20.00 | 24.90 | 22.45 | +0.65 | 26.0% | 1160 | 26.0% | -0.35 | 2.98 | 1.75 | 4.20 | — |
| — | 18.00 | 24.30 | 21.15 | +0.62 | 25.9% | 1162.5 | 25.9% | -0.38 | 4.20 | 2.60 | 5.80 | — |
| — | 15.10 | 22.40 | 18.75 | +0.59 | 25.8% | 1165 | 25.8% | -0.41 | 4.83 | 2.45 | 7.20 | — |
| — | 15.10 | 20.60 | 17.85 | +0.56 | 25.7% | 1167.5 | 25.7% | -0.44 | 5.80 | 4.40 | 7.20 | — |
| — | 13.00 | 18.00 | 15.50 | +0.53 | 25.6% | 1170 | 25.6% | -0.47 | 6.55 | 5.10 | 8.00 | — |
| — | 10.30 | 15.00 | 12.65 | +0.47 | 25.4% | 1175 | 25.4% | -0.53 | 9.40 | 7.10 | 11.70 | — |
| — | 7.90 | 12.40 | 10.15 | +0.41 | 25.4% | 1180 | 25.4% | -0.59 | 10.70 | 8.70 | 12.70 | — |
| — | 6.40 | 9.90 | 8.15 | +0.35 | 25.3% | 1185 | 25.3% | -0.65 | 14.00 | 11.60 | 16.40 | — |
| — | 3.70 | 9.20 | 6.45 | +0.29 | 25.3% | 1190 | 25.3% | -0.71 | 17.45 | 14.90 | 20.00 | — |
| — | 3.70 | 5.70 | 4.70 | +0.24 | 25.4% | 1195 | 25.4% | -0.77 | 21.15 | 18.60 | 23.70 | — |
| — | 2.50 | 4.00 | 3.25 | +0.19 | 25.5% | 1200 | 25.5% | -0.81 | 24.15 | 21.20 | 27.10 | — |
| — | 1.50 | 3.40 | 2.45 | +0.15 | 25.6% | 1205 | 25.6% | -0.86 | 29.35 | 26.60 | 32.10 | — |
| — | 1.00 | 2.70 | 1.85 | +0.11 | 25.7% | 1210 | 25.7% | -0.89 | 33.50 | 30.90 | 36.10 | — |
| — | 0.60 | 2.85 | 1.73 | +0.09 | 25.8% | 1215 | 25.8% | -0.92 | 38.00 | 34.60 | 41.40 | — |
| — | 0.35 | 1.20 | 0.78 | +0.06 | 25.9% | 1220 | 25.9% | -0.94 | 42.60 | 39.30 | 45.90 | — |
| — | 0.30 | 2.25 | 1.27 | +0.05 | 26.1% | 1225 | 26.1% | -0.96 | 46.95 | 44.20 | 49.70 | — |
| — | 0.15 | 0.70 | 0.42 | +0.03 | 26.3% | 1230 | 26.3% | -0.98 | 53.00 | 49.00 | 57.00 | — |
| — | 0.05 | 2.05 | 1.05 | +0.02 | 26.5% | 1235 | 26.5% | -0.99 | 57.95 | 53.90 | 62.00 | — |
| — | 0.10 | 0.80 | 0.45 | +0.02 | 26.7% | 1240 | 26.7% | -0.99 | 63.00 | 59.00 | 67.00 | — |
| — | 0.05 | 7.40 | 3.73 | +0.01 | 27.2% | 1250 | 27.2% | -1.00 | 72.65 | 68.30 | 77.00 | — |
| — | — | 7.40 | — | +0.00 | 27.9% | 1260 | 27.9% | -1.00 | 82.95 | 78.90 | 87.00 | — |
| — | — | 7.30 | — | +0.00 | 28.6% | 1270 | 28.6% | -1.00 | 92.95 | 88.90 | 97.00 | — |
| — | — | 7.30 | — | +0.00 | 29.6% | 1280 | 29.6% | -1.00 | 102.95 | 98.90 | 107.00 | — |
| — | — | 7.30 | — | +0.00 | 30.7% | 1290 | 30.7% | -1.00 | 112.95 | 108.90 | 117.00 | — |
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.