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 | |
| — | 111.70 | 119.00 | 115.35 | +0.99 | 28.5% | 1060 | 28.5% | -0.01 | — | — | 7.40 | — |
| — | 101.80 | 109.10 | 105.45 | +0.98 | 28.0% | 1070 | 28.0% | -0.02 | — | — | 7.10 | — |
| — | 92.30 | 99.30 | 95.80 | +0.98 | 27.6% | 1080 | 27.6% | -0.02 | 1.30 | 0.05 | 2.55 | — |
| — | 81.90 | 89.60 | 85.75 | +0.96 | 27.2% | 1090 | 27.2% | -0.04 | 1.35 | 0.05 | 2.65 | — |
| — | 77.70 | 84.80 | 81.25 | +0.95 | 27.0% | 1095 | 27.0% | -0.05 | 1.48 | 0.10 | 2.85 | — |
| — | 72.30 | 80.00 | 76.15 | +0.94 | 26.8% | 1100 | 26.8% | -0.06 | 1.60 | 0.30 | 2.90 | — |
| — | 68.50 | 75.20 | 71.85 | +0.93 | 26.6% | 1105 | 26.6% | -0.07 | 1.70 | 0.40 | 3.00 | — |
| — | 64.50 | 70.50 | 67.50 | +0.92 | 26.4% | 1110 | 26.4% | -0.08 | 1.25 | 0.45 | 2.05 | — |
| — | 60.70 | 65.90 | 63.30 | +0.90 | 26.3% | 1115 | 26.3% | -0.10 | 2.00 | 1.50 | 2.50 | — |
| — | 56.20 | 62.10 | 59.15 | +0.88 | 26.1% | 1120 | 26.1% | -0.12 | 2.62 | 0.85 | 4.40 | — |
| — | 50.60 | 57.70 | 54.15 | +0.86 | 26.0% | 1125 | 26.0% | -0.14 | 3.25 | 1.00 | 5.50 | — |
| — | 45.60 | 50.40 | 48.00 | +0.84 | 25.8% | 1130 | 25.8% | -0.16 | 3.73 | 1.35 | 6.10 | — |
| — | 43.40 | 48.70 | 46.05 | +0.81 | 25.7% | 1135 | 25.7% | -0.19 | 3.83 | 1.55 | 6.10 | — |
| — | 39.20 | 44.70 | 41.95 | +0.78 | 25.6% | 1140 | 25.6% | -0.22 | 4.42 | 2.05 | 6.80 | — |
| — | 34.20 | 40.80 | 37.50 | +0.75 | 25.4% | 1145 | 25.4% | -0.25 | 5.55 | 2.90 | 8.20 | — |
| — | 31.10 | 37.30 | 34.20 | +0.71 | 25.3% | 1150 | 25.3% | -0.29 | 7.45 | 5.70 | 9.20 | — |
| — | 27.50 | 33.60 | 30.55 | +0.68 | 25.2% | 1155 | 25.2% | -0.33 | 8.35 | 5.50 | 11.20 | — |
| — | 25.20 | 31.90 | 28.55 | +0.66 | 25.2% | 1157.5 | 25.2% | -0.35 | 8.75 | 5.50 | 12.00 | — |
| — | 25.00 | 30.30 | 27.65 | +0.64 | 25.1% | 1160 | 25.1% | -0.37 | 9.75 | 7.60 | 11.90 | — |
| — | 23.40 | 28.80 | 26.10 | +0.62 | 25.1% | 1162.5 | 25.1% | -0.39 | 10.55 | 7.30 | 13.80 | — |
| — | 21.50 | 26.40 | 23.95 | +0.59 | 25.1% | 1165 | 25.1% | -0.41 | 11.85 | 9.70 | 14.00 | — |
| — | 18.70 | 26.10 | 22.40 | +0.57 | 25.0% | 1167.5 | 25.0% | -0.43 | 12.40 | 9.30 | 15.50 | — |
| — | 19.30 | 24.50 | 21.90 | +0.55 | 25.0% | 1170 | 25.0% | -0.45 | 13.50 | 10.50 | 16.50 | — |
| — | 15.90 | 21.10 | 18.50 | +0.51 | 24.9% | 1175 | 24.9% | -0.49 | 16.60 | 13.90 | 19.30 | — |
| — | 13.80 | 19.50 | 16.65 | +0.47 | 24.9% | 1180 | 24.9% | -0.54 | 18.60 | 16.00 | 21.20 | — |
| — | 11.30 | 17.40 | 14.35 | +0.42 | 24.9% | 1185 | 24.9% | -0.54 | 22.20 | 19.00 | 25.40 | — |
| — | 10.00 | 15.40 | 12.70 | +0.42 | 24.9% | 1190 | 24.9% | -0.62 | 24.50 | 21.60 | 27.40 | — |
| — | 8.20 | 13.70 | 10.95 | +0.34 | 24.9% | 1195 | 24.9% | -0.66 | 28.20 | 25.00 | 31.40 | — |
| — | 6.40 | 12.20 | 9.30 | +0.30 | 24.9% | 1200 | 24.9% | -0.70 | 31.70 | 28.40 | 35.00 | — |
| — | 4.60 | 10.20 | 7.40 | +0.27 | 24.9% | 1205 | 24.9% | -0.74 | 35.45 | 32.30 | 38.60 | — |
| — | 2.20 | 9.80 | 6.00 | +0.23 | 24.9% | 1210 | 24.9% | -0.77 | 39.50 | 36.20 | 42.80 | — |
| — | 1.55 | 8.20 | 4.88 | +0.20 | 25.0% | 1215 | 25.0% | -0.80 | 43.35 | 40.00 | 46.70 | — |
| — | 1.80 | 6.50 | 4.15 | +0.17 | 25.0% | 1220 | 25.0% | -0.83 | 48.05 | 44.40 | 51.70 | — |
| — | 1.60 | 5.50 | 3.55 | +0.15 | 25.1% | 1225 | 25.1% | -0.86 | 52.55 | 49.20 | 55.90 | — |
| — | 1.15 | 4.50 | 2.83 | +0.13 | 25.2% | 1230 | 25.2% | -0.88 | 57.30 | 54.10 | 60.50 | — |
| — | 0.05 | 5.20 | 2.62 | +0.11 | 25.3% | 1235 | 25.3% | -0.90 | 61.80 | 58.80 | 64.80 | — |
| — | 0.50 | 3.40 | 1.95 | +0.09 | 25.4% | 1240 | 25.4% | -0.92 | 66.50 | 63.50 | 69.50 | — |
| — | 0.10 | 2.95 | 1.52 | +0.06 | 25.7% | 1250 | 25.7% | -0.95 | 76.50 | 73.20 | 79.80 | — |
| — | 0.05 | 2.70 | 1.38 | +0.05 | 26.0% | 1260 | 26.0% | -0.97 | 86.85 | 83.00 | 90.70 | — |
| — | 0.05 | 2.40 | 1.23 | +0.04 | 26.4% | 1270 | 26.4% | -0.98 | 96.65 | 92.80 | 100.50 | — |
| — | 0.05 | 2.65 | 1.35 | +0.03 | 26.9% | 1280 | 26.9% | -0.98 | 106.65 | 102.50 | 110.80 | — |
| — | — | 7.60 | — | +0.02 | 27.5% | 1290 | 27.5% | -1.00 | 116.45 | 112.70 | 120.20 | — |
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.