Spot 1163.06
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.90 | 118.90 | 114.90 | +0.99 | 30.3% | 1050 | 30.3% | -0.01 | — | — | 7.40 | — |
| — | 100.90 | 109.30 | 105.10 | +0.99 | 29.5% | 1060 | 29.5% | -0.01 | — | — | 5.00 | — |
| — | 91.00 | 99.40 | 95.20 | +0.98 | 28.6% | 1070 | 28.6% | -0.02 | — | — | 7.40 | — |
| — | 81.10 | 89.20 | 85.15 | +0.97 | 27.6% | 1080 | 27.6% | -0.03 | — | — | 2.10 | — |
| — | 71.00 | 79.70 | 75.35 | +0.95 | 26.8% | 1090 | 26.8% | -0.04 | 0.82 | 0.15 | 1.50 | — |
| — | 66.40 | 75.20 | 70.80 | +0.94 | 26.3% | 1095 | 26.3% | -0.06 | 1.07 | 0.05 | 2.10 | — |
| — | 61.50 | 70.00 | 65.75 | +0.93 | 25.9% | 1100 | 25.9% | -0.07 | 1.27 | 0.35 | 2.20 | — |
| — | 56.70 | 65.00 | 60.85 | +0.92 | 25.6% | 1105 | 25.6% | -0.08 | 1.73 | 0.35 | 3.10 | — |
| — | 52.00 | 58.20 | 55.10 | +0.90 | 25.2% | 1110 | 25.2% | -0.10 | 1.43 | 0.05 | 2.80 | — |
| — | 47.30 | 53.10 | 50.20 | +0.88 | 24.9% | 1115 | 24.9% | -0.12 | 1.35 | 0.70 | 2.00 | — |
| — | 42.70 | 49.30 | 46.00 | — | — | 1120 | — | — | 2.92 | 0.75 | 5.10 | — |
| — | 38.30 | 44.40 | 41.35 | — | — | 1125 | — | — | 2.48 | 0.45 | 4.50 | — |
| — | 34.00 | 39.50 | 36.75 | — | — | 1130 | — | — | 3.67 | 2.65 | 4.70 | — |
| — | 30.70 | 35.60 | 33.15 | — | — | 1135 | — | — | 4.00 | 1.90 | 6.10 | — |
| — | 26.00 | 31.60 | 28.80 | — | — | 1140 | — | — | 5.97 | 2.85 | 9.10 | — |
| — | 23.70 | 28.00 | 25.85 | — | — | 1145 | — | — | 7.05 | 4.10 | 10.00 | — |
| — | 18.90 | 25.20 | 22.05 | +0.68 | 23.7% | 1150 | 23.7% | -0.33 | 9.00 | 6.90 | 11.10 | — |
| — | 15.60 | 23.00 | 19.30 | +0.62 | 23.6% | 1155 | 23.6% | -0.38 | 10.80 | 9.10 | 12.50 | — |
| — | 14.40 | 19.80 | 17.10 | +0.60 | 23.6% | 1157.5 | 23.6% | -0.40 | 12.65 | 10.00 | 15.30 | — |
| — | 12.70 | 19.40 | 16.05 | +0.58 | 23.5% | 1160 | 23.5% | -0.43 | 12.65 | 10.00 | 15.30 | — |
| — | 11.80 | 16.90 | 14.35 | +0.55 | 23.5% | 1162.5 | 23.5% | -0.45 | 14.20 | 10.80 | 17.60 | — |
| — | 10.80 | 15.80 | 13.30 | +0.53 | 23.5% | 1165 | 23.5% | -0.47 | 16.15 | 13.30 | 19.00 | — |
| — | 9.00 | 15.80 | 12.40 | +0.52 | 23.5% | 1167.5 | 23.5% | -0.48 | 15.95 | 12.60 | 19.30 | — |
| — | 7.80 | 13.90 | 10.85 | +0.50 | 23.5% | 1170 | 23.5% | -0.51 | 18.50 | 15.00 | 22.00 | — |
| — | 7.00 | 13.90 | 10.45 | +0.47 | 23.5% | 1172.5 | 23.5% | -0.53 | 20.00 | 16.80 | 23.20 | — |
| — | 7.80 | 13.00 | 10.40 | +0.45 | 23.4% | 1175 | 23.4% | -0.55 | 21.35 | 18.00 | 24.70 | — |
| — | 6.20 | 12.10 | 9.15 | +0.43 | 23.4% | 1177.5 | 23.4% | -0.58 | 22.70 | 20.30 | 25.10 | — |
| — | 6.20 | 9.40 | 7.80 | +0.40 | 23.4% | 1180 | 23.4% | -0.60 | 24.90 | 21.80 | 28.00 | — |
| — | 5.40 | 9.10 | 7.25 | +0.38 | 23.4% | 1182.5 | 23.4% | -0.62 | 26.65 | 23.60 | 29.70 | — |
| — | 4.60 | 8.50 | 6.55 | +0.36 | 23.4% | 1185 | 23.4% | -0.65 | 27.55 | 23.60 | 31.50 | — |
| — | 4.00 | 8.70 | 6.35 | +0.34 | 23.5% | 1187.5 | 23.5% | -0.67 | 29.15 | 26.30 | 32.00 | — |
| — | 3.40 | 8.10 | 5.75 | +0.32 | 23.5% | 1190 | 23.5% | -0.69 | 32.15 | 29.10 | 35.20 | — |
| — | 3.20 | 5.70 | 4.45 | +0.29 | 23.5% | 1192.5 | 23.5% | -0.71 | 32.95 | 30.10 | 35.80 | — |
| — | 2.50 | 6.70 | 4.60 | +0.27 | 23.5% | 1195 | 23.5% | -0.73 | 34.60 | 31.50 | 37.70 | — |
| — | 0.70 | 4.00 | 2.35 | +0.24 | 23.5% | 1200 | 23.5% | -0.77 | 39.00 | 36.10 | 41.90 | — |
| — | 1.30 | 4.80 | 3.05 | +0.19 | 23.6% | 1205 | 23.6% | -0.81 | 43.30 | 40.30 | 46.30 | — |
| — | 0.40 | 3.50 | 1.95 | +0.16 | 23.7% | 1210 | 23.7% | -0.84 | 48.45 | 44.80 | 52.10 | — |
| — | 0.20 | 3.70 | 1.95 | +0.14 | 23.7% | 1215 | 23.7% | -0.87 | 52.90 | 49.60 | 56.20 | — |
| — | 0.15 | 3.20 | 1.68 | +0.11 | 23.8% | 1220 | 23.8% | -0.90 | 57.20 | 53.00 | 61.40 | — |
| — | 0.15 | 2.10 | 1.12 | +0.09 | 23.9% | 1225 | 23.9% | -0.92 | 61.90 | 57.50 | 66.30 | — |
| — | 0.20 | 2.55 | 1.38 | +0.08 | 24.0% | 1230 | 24.0% | -0.93 | 66.70 | 62.40 | 71.00 | — |
| — | 0.15 | 1.90 | 1.02 | +0.06 | 24.1% | 1235 | 24.1% | -0.95 | 71.20 | 67.00 | 75.40 | — |
| — | 0.25 | 2.00 | 1.12 | +0.05 | 24.3% | 1240 | 24.3% | -0.96 | 76.30 | 71.90 | 80.70 | — |
| — | 0.05 | 2.10 | 1.07 | +0.04 | 24.4% | 1245 | 24.4% | -0.97 | 81.25 | 76.90 | 85.60 | — |
| — | 0.05 | 1.90 | 0.97 | +0.03 | 24.6% | 1250 | 24.6% | -0.98 | 85.95 | 81.60 | 90.30 | — |
| — | — | 7.40 | — | +0.02 | 25.0% | 1260 | 25.0% | -1.00 | 96.00 | 91.70 | 100.30 | — |
| — | — | 7.40 | — | +0.01 | 25.5% | 1270 | 25.5% | -1.00 | 105.85 | 101.40 | 110.30 | — |
| — | — | 7.40 | — | +0.01 | 26.1% | 1280 | 26.1% | -1.00 | 115.85 | 111.40 | 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.