Spot 1166.82
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.60 | 115.50 | 112.55 | +1.00 | 37.4% | 1055 | 37.4% | +0.00 | — | — | 7.00 | — |
| — | 104.60 | 111.50 | 108.05 | +1.00 | 37.0% | 1060 | 37.0% | +0.00 | — | — | 7.00 | — |
| — | 98.50 | 106.40 | 102.45 | +1.00 | 36.6% | 1065 | 36.6% | -0.00 | — | — | 6.80 | — |
| — | 94.60 | 100.70 | 97.65 | +1.00 | 36.2% | 1070 | 36.2% | -0.00 | — | — | 7.00 | — |
| — | 89.40 | 96.50 | 92.95 | +1.00 | 35.8% | 1075 | 35.8% | -0.00 | — | — | 7.00 | — |
| — | 83.10 | 91.40 | 87.25 | +1.00 | 35.5% | 1080 | 35.5% | -0.00 | — | — | 6.80 | — |
| — | 79.60 | 86.50 | 83.05 | +1.00 | 35.1% | 1085 | 35.1% | -0.00 | — | — | 7.00 | — |
| — | 74.50 | 80.50 | 77.50 | +1.00 | 34.8% | 1090 | 34.8% | -0.00 | — | — | 7.00 | — |
| — | 69.50 | 76.50 | 73.00 | +1.00 | 34.5% | 1095 | 34.5% | -0.00 | — | — | 7.00 | — |
| — | 64.60 | 71.50 | 68.05 | +1.00 | 34.2% | 1100 | 34.2% | -0.00 | — | — | 0.05 | — |
| — | 59.60 | 66.50 | 63.05 | +1.00 | 33.9% | 1105 | 33.9% | -0.00 | — | — | 0.60 | — |
| — | 54.10 | 61.70 | 57.90 | +1.00 | 33.6% | 1110 | 33.6% | -0.00 | — | — | 6.80 | — |
| — | 49.70 | 56.60 | 53.15 | +1.00 | 33.4% | 1115 | 33.4% | -0.00 | — | — | 6.80 | — |
| — | 46.10 | 54.10 | 50.10 | +0.99 | 33.3% | 1117.5 | 33.3% | -0.01 | — | — | 7.00 | — |
| — | 43.40 | 51.60 | 47.50 | +0.99 | 33.1% | 1120 | 33.1% | -0.01 | — | — | 6.80 | — |
| — | 42.20 | 49.20 | 45.70 | +0.99 | 33.0% | 1122.5 | 33.0% | -0.01 | — | — | 3.20 | — |
| — | 39.70 | 46.70 | 43.20 | +0.98 | 32.9% | 1125 | 32.9% | -0.02 | — | — | 6.90 | — |
| — | 37.30 | 43.50 | 40.40 | +0.98 | 32.9% | 1127.5 | 32.9% | -0.02 | — | — | 2.10 | — |
| — | 34.40 | 42.10 | 38.25 | +0.97 | 32.8% | 1130 | 32.8% | -0.03 | 0.60 | 0.05 | 1.15 | — |
| — | 31.10 | 39.40 | 35.25 | +0.96 | 32.7% | 1132.5 | 32.7% | -0.04 | 0.93 | 0.05 | 1.80 | — |
| — | 29.90 | 37.00 | 33.45 | +0.95 | 32.6% | 1135 | 32.6% | -0.05 | 1.12 | 0.05 | 2.20 | — |
| — | 27.50 | 33.50 | 30.50 | +0.93 | 32.6% | 1137.5 | 32.6% | -0.07 | 1.27 | 0.05 | 2.50 | — |
| — | 25.10 | 31.10 | 28.10 | +0.91 | 32.6% | 1140 | 32.6% | -0.09 | 0.78 | 0.05 | 1.50 | — |
| — | 22.30 | 29.40 | 25.85 | +0.89 | 32.5% | 1142.5 | 32.5% | -0.11 | 0.80 | 0.05 | 1.55 | — |
| — | 20.40 | 27.00 | 23.70 | +0.87 | 32.5% | 1145 | 32.5% | -0.13 | 1.32 | 0.05 | 2.60 | — |
| — | 17.70 | 24.80 | 21.25 | +0.84 | 32.5% | 1147.5 | 32.5% | -0.16 | 1.05 | 0.05 | 2.05 | — |
| — | 15.30 | 22.60 | 18.95 | +0.80 | 32.5% | 1150 | 32.5% | -0.20 | 1.30 | 0.20 | 2.40 | — |
| — | 13.70 | 20.50 | 17.10 | +0.77 | 32.4% | 1152.5 | 32.4% | -0.23 | 2.12 | 0.35 | 3.90 | — |
| — | 11.20 | 18.50 | 14.85 | +0.73 | 32.4% | 1155 | 32.4% | -0.27 | 2.17 | 0.05 | 4.30 | — |
| — | 10.40 | 16.50 | 13.45 | +0.68 | 32.4% | 1157.5 | 32.4% | -0.32 | 2.98 | 0.35 | 5.60 | — |
| — | 7.90 | 14.90 | 11.40 | +0.63 | 32.4% | 1160 | 32.4% | -0.35 | 3.70 | 1.20 | 6.20 | — |
| — | 6.60 | 13.20 | 9.90 | +0.59 | 32.4% | 1162.5 | 32.4% | -0.41 | 4.17 | 0.85 | 7.50 | — |
| — | 4.90 | 11.70 | 8.30 | +0.54 | 32.4% | 1165 | 32.4% | -0.47 | 6.45 | 4.00 | 8.90 | — |
| — | 4.00 | 10.40 | 7.20 | +0.48 | 32.4% | 1167.5 | 32.4% | -0.52 | 6.50 | 3.00 | 10.00 | — |
| — | 3.40 | 9.40 | 6.40 | +0.43 | 32.5% | 1170 | 32.5% | -0.57 | 7.05 | 4.10 | 10.00 | — |
| — | 1.70 | 7.20 | 4.45 | +0.35 | 32.8% | 1175 | 32.8% | -0.65 | 11.30 | 7.60 | 15.00 | — |
| — | 0.10 | 5.10 | 2.60 | +0.26 | 33.1% | 1180 | 33.1% | -0.73 | 14.25 | 11.50 | 17.00 | — |
| — | 0.50 | 4.20 | 2.35 | — | — | 1185 | — | — | 19.50 | 16.00 | 23.00 | — |
| — | 0.40 | 2.60 | 1.50 | — | — | 1190 | — | — | 23.85 | 20.30 | 27.40 | — |
| — | 0.30 | 2.65 | 1.48 | +0.10 | 34.9% | 1195 | 34.9% | -0.91 | 28.50 | 25.40 | 31.60 | — |
| — | 0.20 | 1.85 | 1.02 | +0.07 | 35.7% | 1200 | 35.7% | -0.93 | 33.15 | 30.20 | 36.10 | — |
| — | 0.10 | 1.80 | 0.95 | +0.05 | 36.5% | 1205 | 36.5% | -0.96 | 37.50 | 34.10 | 40.90 | — |
| — | — | 1.10 | — | +0.04 | 37.5% | 1210 | 37.5% | -0.97 | 42.85 | 39.90 | 45.80 | — |
| — | 0.05 | 0.95 | 0.50 | +0.02 | 38.4% | 1215 | 38.4% | -0.98 | 47.35 | 43.90 | 50.80 | — |
| — | 0.05 | 1.20 | 0.62 | +0.01 | 39.3% | 1220 | 39.3% | -0.99 | 52.75 | 49.70 | 55.80 | — |
| — | — | 3.80 | — | +0.01 | 40.0% | 1225 | 40.0% | -0.99 | 57.75 | 54.70 | 60.80 | — |
| — | 0.05 | 0.90 | 0.47 | — | — | 1230 | 40.5% | -1.00 | 62.85 | 59.90 | 65.80 | — |
| — | — | 7.00 | — | +0.00 | 40.9% | 1235 | — | — | 67.35 | 63.90 | 70.80 | — |
| — | — | 7.00 | — | +0.00 | 41.0% | 1240 | 41.0% | -1.00 | 72.90 | 68.90 | 76.90 | — |
| — | — | 7.00 | — | +0.00 | 41.0% | 1250 | 41.0% | -1.00 | 82.85 | 79.90 | 85.80 | — |
| — | — | 6.80 | — | +0.00 | 40.9% | 1260 | 40.9% | -1.00 | 92.85 | 89.90 | 95.80 | — |
| — | — | 6.80 | — | +0.00 | 41.1% | 1270 | 41.1% | -1.00 | 102.85 | 99.90 | 105.80 | — |
| — | — | 6.80 | — | +0.00 | 41.9% | 1280 | 41.9% | -1.00 | 112.90 | 108.90 | 116.90 | — |
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.