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 | |
| — | 115.00 | 122.80 | 118.90 | +0.98 | 28.2% | 1060 | 28.2% | -0.02 | — | — | 7.40 | — |
| — | 105.60 | 113.00 | 109.30 | +0.98 | 27.7% | 1070 | 27.7% | -0.02 | — | — | 6.90 | — |
| — | 96.60 | 103.10 | 99.85 | +0.96 | 27.2% | 1080 | 27.2% | -0.04 | 1.40 | 0.05 | 2.75 | — |
| — | 86.00 | 93.30 | 89.65 | +0.95 | 26.8% | 1090 | 26.8% | -0.05 | 1.60 | 0.10 | 3.10 | — |
| — | 81.40 | 88.50 | 84.95 | +0.94 | 26.5% | 1095 | 26.5% | -0.06 | 1.80 | 0.20 | 3.40 | — |
| — | 77.00 | 83.70 | 80.35 | +0.93 | 26.3% | 1100 | 26.3% | -0.07 | 0.97 | 0.45 | 1.50 | — |
| — | 72.20 | 79.00 | 75.60 | +0.91 | 26.1% | 1105 | 26.1% | -0.09 | 1.18 | 0.50 | 1.85 | — |
| — | 68.10 | 74.30 | 71.20 | +0.90 | 26.0% | 1110 | 26.0% | -0.10 | 1.57 | 0.90 | 2.25 | — |
| — | 62.20 | 69.00 | 65.60 | +0.88 | 25.8% | 1115 | 25.8% | -0.12 | 2.95 | 1.00 | 4.90 | — |
| — | 58.10 | 65.20 | 61.65 | +0.86 | 25.6% | 1120 | 25.6% | -0.14 | 2.73 | 1.45 | 4.00 | — |
| — | 53.40 | 60.90 | 57.15 | +0.84 | 25.4% | 1125 | 25.4% | -0.17 | 2.88 | 1.45 | 4.30 | — |
| — | 50.50 | 55.60 | 53.05 | +0.81 | 25.3% | 1130 | 25.3% | -0.19 | 2.30 | 0.60 | 4.00 | — |
| — | 46.20 | 51.30 | 48.75 | +0.78 | 25.1% | 1135 | 25.1% | -0.22 | 4.10 | 3.00 | 5.20 | — |
| — | 42.30 | 47.20 | 44.75 | +0.75 | 25.0% | 1140 | 25.0% | -0.25 | 5.40 | 3.20 | 7.60 | — |
| — | 38.30 | 44.50 | 41.40 | +0.72 | 24.9% | 1145 | 24.9% | -0.28 | 6.25 | 5.00 | 7.50 | — |
| — | 34.40 | 39.40 | 36.90 | +0.69 | 24.7% | 1150 | 24.7% | -0.31 | 6.95 | 5.50 | 8.40 | — |
| — | 30.80 | 37.10 | 33.95 | +0.65 | 24.6% | 1155 | 24.6% | -0.35 | 8.50 | 7.40 | 9.60 | — |
| — | 28.90 | 35.20 | 32.05 | +0.63 | 24.6% | 1157.5 | 24.6% | -0.37 | 10.50 | 7.80 | 13.20 | — |
| — | 27.40 | 33.50 | 30.45 | +0.61 | 24.5% | 1160 | 24.5% | -0.39 | 9.95 | 8.50 | 11.40 | — |
| — | 25.90 | 31.90 | 28.90 | +0.59 | 24.5% | 1162.5 | 24.5% | -0.41 | 11.70 | 8.60 | 14.80 | — |
| — | 23.80 | 30.30 | 27.05 | +0.57 | 24.4% | 1165 | 24.4% | -0.43 | 11.90 | 10.60 | 13.20 | — |
| — | 22.40 | 28.70 | 25.55 | +0.55 | 24.4% | 1167.5 | 24.4% | -0.45 | 13.55 | 10.60 | 16.50 | — |
| — | 21.00 | 27.10 | 24.05 | +0.53 | 24.3% | 1170 | 24.3% | -0.47 | 14.00 | 10.60 | 17.40 | — |
| — | 18.00 | 23.50 | 20.75 | +0.49 | 24.3% | 1175 | 24.3% | -0.51 | 16.40 | 13.40 | 19.40 | — |
| — | 15.10 | 20.90 | 18.00 | +0.45 | 24.2% | 1180 | 24.2% | -0.55 | 18.55 | 15.50 | 21.60 | — |
| — | 13.50 | 17.60 | 15.55 | +0.41 | 24.2% | 1185 | 24.2% | -0.59 | 20.45 | 18.00 | 22.90 | — |
| — | 11.50 | 15.10 | 13.30 | +0.38 | 24.1% | 1190 | 24.1% | -0.63 | 23.65 | 20.60 | 26.70 | — |
| — | 8.10 | 13.10 | 10.60 | +0.34 | 24.1% | 1195 | 24.1% | -0.67 | 26.75 | 24.10 | 29.40 | — |
| — | 6.30 | 11.30 | 8.80 | +0.30 | 24.1% | 1200 | 24.1% | -0.70 | 29.60 | 26.50 | 32.70 | — |
| — | 4.60 | 9.50 | 7.05 | +0.27 | 24.1% | 1205 | 24.1% | -0.74 | 32.85 | 29.70 | 36.00 | — |
| — | 3.30 | 10.00 | 6.65 | +0.24 | 24.2% | 1210 | 24.2% | -0.77 | 37.00 | 33.50 | 40.50 | — |
| — | 4.00 | 7.20 | 5.60 | +0.21 | 24.2% | 1215 | 24.2% | -0.80 | 41.00 | 38.50 | 43.50 | — |
| — | 2.05 | 5.60 | 3.83 | +0.19 | 24.3% | 1220 | 24.3% | -0.82 | 44.70 | 41.40 | 48.00 | — |
| — | 1.55 | 5.20 | 3.38 | +0.16 | 24.4% | 1225 | 24.4% | -0.85 | 49.35 | 47.00 | 51.70 | — |
| — | 1.75 | 4.00 | 2.88 | +0.14 | 24.5% | 1230 | 24.5% | -0.87 | 53.65 | 51.30 | 56.00 | — |
| — | 0.90 | 4.10 | 2.50 | +0.12 | 24.6% | 1235 | 24.6% | -0.89 | 58.65 | 55.10 | 62.20 | — |
| — | 0.40 | 3.50 | 1.95 | +0.11 | 24.8% | 1240 | 24.8% | -0.90 | 63.30 | 59.70 | 66.90 | — |
| — | 0.10 | 3.00 | 1.55 | +0.08 | 25.1% | 1250 | 25.1% | -0.93 | 72.30 | 69.40 | 75.20 | — |
| — | 0.05 | 3.30 | 1.68 | +0.06 | 25.5% | 1260 | 25.5% | -0.95 | 83.05 | 79.10 | 87.00 | — |
| — | 0.05 | 2.90 | 1.48 | +0.05 | 26.0% | 1270 | 26.0% | -0.97 | 92.95 | 88.90 | 97.00 | — |
| — | 0.05 | 2.65 | 1.35 | +0.03 | 26.5% | 1280 | 26.5% | -0.98 | 102.65 | 98.30 | 107.00 | — |
| — | — | 7.60 | — | +0.03 | 27.2% | 1290 | 27.2% | -0.99 | 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.