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 | |
| — | 105.90 | 112.50 | 109.20 | +0.99 | 29.7% | 1060 | 29.7% | -0.01 | — | — | 7.50 | — |
| — | 96.00 | 101.90 | 98.95 | +0.98 | 29.1% | 1070 | 29.1% | -0.02 | — | — | 7.40 | — |
| — | 85.10 | 93.10 | 89.10 | +0.97 | 28.6% | 1080 | 28.6% | -0.03 | 1.25 | 0.05 | 2.45 | — |
| — | 76.40 | 82.50 | 79.45 | +0.95 | 28.1% | 1090 | 28.1% | -0.04 | 1.27 | 0.05 | 2.50 | — |
| — | 70.30 | 78.50 | 74.40 | +0.94 | 27.8% | 1095 | 27.8% | -0.06 | 0.80 | 0.10 | 1.50 | — |
| — | 66.80 | 72.50 | 69.65 | +0.93 | 27.6% | 1100 | 27.6% | -0.07 | 0.93 | 0.25 | 1.60 | — |
| — | 62.00 | 67.70 | 64.85 | +0.92 | 27.3% | 1105 | 27.3% | -0.08 | 1.12 | 0.20 | 2.05 | — |
| — | 57.30 | 63.10 | 60.20 | +0.90 | 27.1% | 1110 | 27.1% | -0.10 | 1.43 | 0.45 | 2.40 | — |
| — | 52.70 | 58.40 | 55.55 | +0.88 | 26.8% | 1115 | 26.8% | -0.12 | 1.82 | 0.55 | 3.10 | — |
| — | 47.30 | 54.60 | 50.95 | +0.86 | 26.6% | 1120 | 26.6% | -0.13 | 2.02 | 0.55 | 3.50 | — |
| — | 43.40 | 50.00 | 46.70 | +0.83 | 26.4% | 1125 | 26.4% | -0.17 | 2.85 | 1.00 | 4.70 | — |
| — | 38.60 | 45.90 | 42.25 | +0.81 | 26.2% | 1130 | 26.2% | -0.19 | 4.12 | 1.25 | 7.00 | — |
| — | 35.00 | 41.70 | 38.35 | +0.77 | 26.0% | 1135 | 26.0% | -0.23 | 4.67 | 1.55 | 7.80 | — |
| — | 31.80 | 37.80 | 34.80 | +0.74 | 25.8% | 1140 | 25.8% | -0.26 | 5.90 | 2.70 | 9.10 | — |
| — | 27.40 | 34.10 | 30.75 | +0.70 | 25.6% | 1145 | 25.6% | -0.30 | 6.50 | 3.00 | 10.00 | — |
| — | 23.80 | 30.60 | 27.20 | +0.68 | 25.4% | 1150 | 25.4% | -0.33 | 9.05 | 6.40 | 11.70 | — |
| — | 20.20 | 27.40 | 23.80 | +0.62 | 25.2% | 1155 | 25.2% | -0.38 | 9.85 | 6.00 | 13.70 | — |
| — | 18.90 | 25.90 | 22.40 | +0.60 | 25.1% | 1157.5 | 25.1% | -0.40 | 10.05 | 7.00 | 13.10 | — |
| — | 17.20 | 24.40 | 20.80 | +0.58 | 25.1% | 1160 | 25.1% | -0.43 | 11.70 | 8.10 | 15.30 | — |
| — | 15.60 | 23.00 | 19.30 | +0.55 | 25.0% | 1162.5 | 25.0% | -0.45 | 12.70 | 9.30 | 16.10 | — |
| — | 14.20 | 21.70 | 17.95 | +0.53 | 24.9% | 1165 | 24.9% | -0.47 | 14.00 | 10.40 | 17.60 | — |
| — | 13.50 | 20.40 | 16.95 | +0.52 | 24.8% | 1167.5 | 24.8% | -0.48 | 15.60 | 11.70 | 19.50 | — |
| — | 11.70 | 19.40 | 15.55 | +0.50 | 24.8% | 1170 | 24.8% | -0.51 | 16.50 | 13.00 | 20.00 | — |
| — | — | — | — | +0.47 | 24.7% | 1172.5 | 24.7% | -0.53 | — | — | — | — |
| — | 9.60 | 17.00 | 13.30 | +0.45 | 24.7% | 1175 | 24.7% | -0.55 | 19.60 | 15.70 | 23.50 | — |
| — | — | — | — | +0.43 | 24.6% | 1177.5 | 24.6% | -0.58 | — | — | — | — |
| — | 7.80 | 15.00 | 11.40 | +0.40 | 24.6% | 1180 | 24.6% | -0.60 | 22.60 | 19.10 | 26.10 | — |
| — | — | — | — | +0.38 | 24.5% | 1182.5 | 24.5% | -0.62 | — | — | — | — |
| — | 6.50 | 13.10 | 9.80 | +0.36 | 24.5% | 1185 | 24.5% | -0.65 | 25.50 | 22.10 | 28.90 | — |
| — | — | — | — | +0.34 | 24.5% | 1187.5 | 24.5% | -0.67 | — | — | — | — |
| — | 5.10 | 11.70 | 8.40 | +0.32 | 24.4% | 1190 | 24.4% | -0.69 | 29.30 | 25.60 | 33.00 | — |
| — | — | — | — | +0.29 | 24.4% | 1192.5 | 24.4% | -0.71 | — | — | — | — |
| — | 3.10 | 10.00 | 6.55 | +0.27 | 24.4% | 1195 | 24.4% | -0.73 | 32.95 | 29.20 | 36.70 | — |
| — | 3.20 | 5.70 | 4.45 | +0.24 | 24.4% | 1200 | 24.4% | -0.77 | 36.85 | 33.20 | 40.50 | — |
| — | 2.50 | 5.90 | 4.20 | +0.19 | 24.3% | 1205 | 24.3% | -0.81 | 40.85 | 37.20 | 44.50 | — |
| — | 1.90 | 4.60 | 3.25 | +0.16 | 24.3% | 1210 | 24.3% | -0.84 | 45.00 | 41.40 | 48.60 | — |
| — | 1.70 | 4.00 | 2.85 | +0.14 | 24.3% | 1215 | 24.3% | -0.87 | 49.40 | 46.00 | 52.80 | — |
| — | 1.05 | 2.70 | 1.88 | +0.11 | 24.4% | 1220 | 24.4% | -0.90 | 53.80 | 50.60 | 57.00 | — |
| — | 0.50 | 4.30 | 2.40 | +0.09 | 24.4% | 1225 | 24.4% | -0.92 | 58.55 | 55.60 | 61.50 | — |
| — | 0.30 | 3.80 | 2.05 | +0.08 | 24.5% | 1230 | 24.5% | -0.93 | 63.25 | 60.30 | 66.20 | — |
| — | 0.40 | 2.60 | 1.50 | +0.06 | 24.5% | 1235 | 24.5% | -0.95 | 68.05 | 65.10 | 71.00 | — |
| — | 0.30 | 1.50 | 0.90 | +0.05 | 24.6% | 1240 | 24.6% | -0.96 | 72.95 | 70.10 | 75.80 | — |
| — | — | — | — | +0.04 | 24.8% | 1245 | 24.8% | -0.97 | — | — | — | — |
| — | 0.15 | 2.30 | 1.23 | +0.03 | 24.9% | 1250 | 24.9% | -0.98 | 82.35 | 78.90 | 85.80 | — |
| — | 0.05 | 1.00 | 0.53 | +0.02 | 25.2% | 1260 | 25.2% | -1.00 | 92.35 | 88.90 | 95.80 | — |
| — | — | 7.40 | — | +0.01 | 25.6% | 1270 | 25.6% | -1.00 | 102.35 | 98.90 | 105.80 | — |
| — | — | 7.40 | — | +0.01 | 26.2% | 1280 | 26.2% | -1.00 | 112.35 | 108.90 | 115.80 | — |
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.