Spot 1173.95
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.70 | 118.00 | 114.35 | +1.00 | 37.2% | 1060 | 37.2% | -0.00 | — | — | 7.00 | — |
| — | 105.30 | 113.00 | 109.15 | +1.00 | 36.6% | 1065 | 36.6% | -0.00 | — | — | 7.00 | — |
| — | 101.90 | 108.00 | 104.95 | +1.00 | 36.0% | 1070 | 36.0% | -0.00 | — | — | 7.00 | — |
| — | 95.50 | 102.80 | 99.15 | +1.00 | 35.5% | 1075 | 35.5% | -0.00 | — | — | 7.00 | — |
| — | 91.00 | 98.00 | 94.50 | +1.00 | 34.9% | 1080 | 34.9% | -0.00 | — | — | 7.00 | — |
| — | 85.30 | 93.00 | 89.15 | +1.00 | 34.4% | 1085 | 34.4% | -0.00 | — | — | 7.00 | — |
| — | 80.50 | 87.80 | 84.15 | +1.00 | 33.9% | 1090 | 33.9% | -0.00 | — | — | 7.00 | — |
| — | 76.90 | 82.80 | 79.85 | +1.00 | 33.4% | 1095 | 33.4% | -0.00 | — | — | 6.80 | — |
| — | 70.40 | 78.40 | 74.40 | +1.00 | 32.9% | 1100 | 32.9% | -0.00 | — | — | 0.05 | — |
| — | 65.50 | 72.80 | 69.15 | +0.99 | 32.4% | 1105 | 32.4% | -0.01 | — | — | 0.65 | — |
| — | 60.50 | 68.80 | 64.65 | +0.99 | 31.9% | 1110 | 31.9% | -0.01 | — | — | 6.80 | — |
| — | 56.40 | 62.90 | 59.65 | +0.99 | 31.4% | 1115 | 31.4% | -0.01 | — | — | 6.80 | — |
| — | 53.80 | 60.40 | 57.10 | +0.98 | 31.2% | 1117.5 | 31.2% | -0.02 | — | — | 6.90 | — |
| — | 50.60 | 57.90 | 54.25 | +0.98 | 31.0% | 1120 | 31.0% | -0.02 | 1.07 | 0.05 | 2.10 | — |
| — | 48.40 | 55.50 | 51.95 | +0.98 | 30.7% | 1122.5 | 30.7% | -0.02 | 1.02 | 0.05 | 2.00 | — |
| — | 46.60 | 53.00 | 49.80 | +0.97 | 30.5% | 1125 | 30.5% | -0.03 | 1.00 | 0.05 | 1.95 | — |
| — | 43.30 | 50.60 | 46.95 | +0.97 | 30.3% | 1127.5 | 30.3% | -0.03 | 0.30 | 0.05 | 0.55 | — |
| — | 41.10 | 48.40 | 44.75 | +0.96 | 30.1% | 1130 | 30.1% | -0.04 | 1.00 | 0.05 | 1.95 | — |
| — | 39.10 | 46.00 | 42.55 | +0.95 | 29.9% | 1132.5 | 29.9% | -0.05 | 1.05 | 0.05 | 2.05 | — |
| — | 37.10 | 43.40 | 40.25 | +0.94 | 29.7% | 1135 | 29.7% | -0.06 | 1.10 | 0.05 | 2.15 | — |
| — | 35.00 | 41.00 | 38.00 | +0.93 | 29.5% | 1137.5 | 29.5% | -0.07 | 1.18 | 0.05 | 2.30 | — |
| — | 32.80 | 38.70 | 35.75 | +0.92 | 29.3% | 1140 | 29.3% | -0.08 | 1.25 | 0.05 | 2.45 | — |
| — | 30.40 | 36.30 | 33.35 | +0.90 | 29.1% | 1142.5 | 29.1% | -0.10 | 1.32 | 0.05 | 2.60 | — |
| — | 29.00 | 33.60 | 31.30 | +0.88 | 28.9% | 1145 | 28.9% | -0.12 | 1.50 | 0.20 | 2.80 | — |
| — | 26.70 | 31.40 | 29.05 | +0.86 | 28.8% | 1147.5 | 28.8% | -0.14 | 1.95 | 0.40 | 3.50 | — |
| — | 23.90 | 30.00 | 26.95 | +0.84 | 28.6% | 1150 | 28.6% | -0.16 | 1.38 | 0.05 | 2.70 | — |
| — | 21.40 | 28.20 | 24.80 | +0.83 | 28.4% | 1152.5 | 28.4% | -0.18 | 1.88 | 0.05 | 3.70 | — |
| — | 20.20 | 26.00 | 23.10 | +0.79 | 28.3% | 1155 | 28.3% | -0.21 | 2.08 | 0.05 | 4.10 | — |
| — | 18.30 | 24.10 | 21.20 | +0.76 | 28.1% | 1157.5 | 28.1% | -0.24 | 4.30 | 2.00 | 6.60 | — |
| — | 16.40 | 21.90 | 19.15 | +0.72 | 28.0% | 1160 | 28.0% | -0.28 | 3.10 | 0.60 | 5.60 | — |
| — | 14.10 | 20.10 | 17.10 | +0.69 | 27.8% | 1162.5 | 27.8% | -0.31 | 3.83 | 1.85 | 5.80 | — |
| — | 12.70 | 18.60 | 15.65 | +0.65 | 27.7% | 1165 | 27.7% | -0.35 | 4.20 | 1.00 | 7.40 | — |
| — | 10.90 | 16.70 | 13.80 | +0.61 | 27.6% | 1167.5 | 27.6% | -0.39 | 4.50 | 2.00 | 7.00 | — |
| — | 10.30 | 14.30 | 12.30 | +0.57 | 27.4% | 1170 | 27.4% | -0.43 | 5.45 | 3.00 | 7.90 | — |
| — | 7.20 | 11.90 | 9.55 | +0.49 | 27.2% | 1175 | 27.2% | -0.51 | 7.70 | 5.00 | 10.40 | — |
| — | 5.80 | 10.80 | 8.30 | +0.41 | 27.0% | 1180 | 27.0% | -0.60 | 11.40 | 9.30 | 13.50 | — |
| — | 3.50 | 8.90 | 6.20 | +0.33 | 26.8% | 1185 | 26.8% | -0.68 | 14.90 | 11.70 | 18.10 | — |
| — | 1.95 | 7.60 | 4.78 | +0.25 | 26.7% | 1190 | 26.7% | -0.75 | 18.80 | 16.20 | 21.40 | — |
| — | 1.20 | 4.40 | 2.80 | +0.19 | 26.6% | 1195 | 26.6% | -0.81 | 22.30 | 19.60 | 25.00 | — |
| — | 1.55 | 2.85 | 2.20 | +0.14 | 26.5% | 1200 | 26.5% | -0.87 | 27.00 | 23.70 | 30.30 | — |
| — | 0.50 | 3.00 | 1.75 | +0.09 | 26.4% | 1205 | 26.4% | -0.91 | 32.00 | 29.30 | 34.70 | — |
| — | 0.05 | 2.85 | 1.45 | +0.06 | 26.4% | 1210 | 26.4% | -0.94 | 36.30 | 33.30 | 39.30 | — |
| — | 0.05 | 2.45 | 1.25 | +0.04 | 26.4% | 1215 | 26.4% | -0.96 | 41.15 | 38.00 | 44.30 | — |
| — | 0.10 | 2.00 | 1.05 | +0.03 | 26.4% | 1220 | 26.4% | -0.98 | 46.55 | 42.90 | 50.20 | — |
| — | 0.05 | 2.00 | 1.02 | +0.02 | 26.4% | 1225 | 26.4% | -0.99 | 51.30 | 47.80 | 54.80 | — |
| — | 0.05 | 0.90 | 0.47 | +0.01 | 26.5% | 1230 | 26.5% | -1.00 | 56.15 | 52.50 | 59.80 | — |
| — | — | 2.10 | — | +0.01 | 26.7% | 1235 | 26.7% | -1.00 | 60.90 | 57.70 | 64.10 | — |
| — | — | 7.10 | — | +0.00 | 26.8% | 1240 | 26.8% | -1.00 | 66.45 | 62.70 | 70.20 | — |
| — | — | 7.10 | — | +0.00 | 27.3% | 1250 | 27.3% | -1.00 | 76.45 | 72.70 | 80.20 | — |
| — | — | 7.00 | — | +0.00 | 27.9% | 1260 | 27.9% | -1.00 | 86.40 | 82.70 | 90.10 | — |
| — | — | 7.00 | — | +0.00 | 28.6% | 1270 | 28.6% | -1.00 | 96.35 | 92.70 | 100.00 | — |
| — | — | 7.00 | — | +0.00 | 29.5% | 1280 | 29.5% | -1.00 | 106.45 | 102.70 | 110.20 | — |
| — | — | 7.00 | — | +0.00 | 30.6% | 1290 | 30.6% | -1.00 | 116.50 | 112.70 | 120.30 | — |
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.