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 | |
| — | 110.40 | 119.40 | 114.90 | +0.99 | 25.6% | 1050 | 25.6% | -0.02 | 0.85 | 0.10 | 1.60 | — |
| — | 101.10 | 109.20 | 105.15 | +0.98 | 25.2% | 1060 | 25.2% | -0.03 | — | — | 3.10 | — |
| — | 91.30 | 99.40 | 95.35 | +0.97 | 24.7% | 1070 | 24.7% | -0.04 | 1.57 | 0.05 | 3.10 | — |
| — | 81.00 | 89.90 | 85.45 | +0.96 | 24.3% | 1080 | 24.3% | -0.06 | 1.88 | 0.05 | 3.70 | — |
| — | 71.20 | 79.00 | 75.10 | +0.94 | 23.9% | 1090 | 23.9% | -0.09 | 2.12 | 0.05 | 4.20 | — |
| — | 62.20 | 68.50 | 65.35 | +0.91 | 23.6% | 1100 | 23.6% | -0.12 | 3.12 | 0.85 | 5.40 | — |
| — | 52.60 | 60.20 | 56.40 | +0.88 | 23.2% | 1110 | 23.2% | -0.16 | 3.45 | 0.70 | 6.20 | — |
| — | 48.20 | 56.00 | 52.10 | +0.86 | 23.0% | 1115 | 23.0% | -0.18 | 5.25 | 1.40 | 9.10 | — |
| — | 43.90 | 52.00 | 47.95 | +0.83 | 22.8% | 1120 | 22.8% | -0.20 | 6.12 | 2.25 | 10.00 | — |
| — | 39.80 | 47.20 | 43.50 | +0.81 | 22.7% | 1125 | 22.7% | -0.23 | 6.60 | 3.40 | 9.80 | — |
| — | 35.80 | 42.80 | 39.30 | +0.78 | 22.5% | 1130 | 22.5% | -0.26 | 8.70 | 5.00 | 12.40 | — |
| — | 32.00 | 37.70 | 34.85 | +0.75 | 22.3% | 1135 | 22.3% | -0.29 | 9.75 | 6.40 | 13.10 | — |
| — | 28.40 | 34.70 | 31.55 | +0.71 | 22.2% | 1140 | 22.2% | -0.32 | 11.60 | 8.30 | 14.90 | — |
| — | 25.00 | 31.50 | 28.25 | +0.68 | 22.1% | 1145 | 22.1% | -0.36 | 14.00 | 12.30 | 15.70 | — |
| — | 22.10 | 29.00 | 25.55 | +0.64 | 21.9% | 1150 | 21.9% | -0.39 | 15.15 | 12.50 | 17.80 | — |
| — | 19.20 | 25.10 | 22.15 | +0.60 | 21.8% | 1155 | 21.8% | -0.43 | 18.05 | 15.00 | 21.10 | — |
| — | 17.40 | 24.50 | 20.95 | +0.59 | 21.8% | 1157.5 | 21.8% | -0.45 | 19.55 | 16.10 | 23.00 | — |
| — | 16.20 | 21.40 | 18.80 | +0.57 | 21.7% | 1160 | 21.7% | -0.47 | 20.60 | 17.40 | 23.80 | — |
| — | 15.90 | 21.10 | 18.50 | +0.55 | 21.7% | 1162.5 | 21.7% | -0.49 | 21.90 | 18.20 | 25.60 | — |
| — | 14.50 | 20.00 | 17.25 | +0.53 | 21.6% | 1165 | 21.6% | -0.50 | 23.60 | 20.40 | 26.80 | — |
| — | 12.60 | 19.00 | 15.80 | +0.51 | 21.6% | 1167.5 | 21.6% | -0.52 | 24.70 | 21.10 | 28.30 | — |
| — | 11.60 | 17.60 | 14.60 | +0.49 | 21.6% | 1170 | 21.6% | -0.54 | 25.30 | 22.40 | 28.20 | — |
| — | 12.20 | 16.00 | 14.10 | +0.47 | 21.5% | 1172.5 | 21.5% | -0.56 | 27.35 | 23.70 | 31.00 | — |
| — | 9.60 | 15.50 | 12.55 | +0.45 | 21.5% | 1175 | 21.5% | -0.58 | 28.65 | 24.60 | 32.70 | — |
| — | 10.40 | 14.80 | 12.60 | +0.43 | 21.5% | 1177.5 | 21.5% | -0.60 | 30.45 | 26.80 | 34.10 | — |
| — | 8.80 | 12.80 | 10.80 | +0.41 | 21.5% | 1180 | 21.5% | -0.61 | 32.30 | 29.00 | 35.60 | — |
| — | 8.00 | 12.50 | 10.25 | +0.39 | 21.5% | 1182.5 | 21.5% | -0.63 | 33.85 | 30.20 | 37.50 | — |
| — | 5.50 | 11.60 | 8.55 | +0.38 | 21.5% | 1185 | 21.5% | -0.65 | 35.95 | 32.90 | 39.00 | — |
| — | 7.30 | 9.60 | 8.45 | +0.36 | 21.5% | 1187.5 | 21.5% | -0.66 | 36.95 | 34.20 | 39.70 | — |
| — | 3.90 | 9.10 | 6.50 | +0.34 | 21.5% | 1190 | 21.5% | -0.68 | 38.85 | 35.00 | 42.70 | — |
| — | 5.90 | 8.20 | 7.05 | +0.32 | 21.5% | 1192.5 | 21.5% | -0.70 | 40.35 | 37.80 | 42.90 | — |
| — | 5.30 | 9.90 | 7.60 | +0.31 | 21.6% | 1195 | 21.6% | -0.71 | 43.20 | 40.10 | 46.30 | — |
| — | 2.20 | 8.90 | 5.55 | +0.28 | 21.6% | 1200 | 21.6% | -0.74 | 46.35 | 42.20 | 50.50 | — |
| — | 3.20 | 8.10 | 5.65 | +0.25 | 21.7% | 1205 | 21.7% | -0.77 | 50.60 | 47.10 | 54.10 | — |
| — | 1.65 | 6.40 | 4.03 | +0.22 | 21.8% | 1210 | 21.8% | -0.79 | 55.50 | 52.40 | 58.60 | — |
| — | 1.00 | 4.30 | 2.65 | +0.19 | 22.0% | 1215 | 22.0% | -0.82 | 59.25 | 55.50 | 63.00 | — |
| — | 1.25 | 5.10 | 3.17 | +0.17 | 22.1% | 1220 | 22.1% | -0.84 | 63.70 | 60.70 | 66.70 | — |
| — | 1.05 | 5.40 | 3.23 | +0.15 | 22.3% | 1225 | 22.3% | -0.86 | 68.25 | 64.40 | 72.10 | — |
| — | 0.65 | 5.10 | 2.88 | +0.13 | 22.5% | 1230 | 22.5% | -0.88 | 72.50 | 68.00 | 77.00 | — |
| — | 0.60 | 4.60 | 2.60 | +0.12 | 22.7% | 1235 | 22.7% | -0.89 | 77.65 | 73.70 | 81.60 | — |
| — | 0.05 | 4.20 | 2.12 | +0.10 | 22.9% | 1240 | 22.9% | -0.91 | 82.00 | 77.50 | 86.50 | — |
| — | 0.35 | 3.90 | 2.12 | +0.09 | 23.1% | 1245 | 23.1% | -0.92 | 87.45 | 84.10 | 90.80 | — |
| — | 0.30 | 3.30 | 1.80 | +0.08 | 23.3% | 1250 | 23.3% | -0.93 | 92.00 | 88.00 | 96.00 | — |
| — | 0.05 | 3.30 | 1.68 | +0.06 | 23.8% | 1260 | 23.8% | -0.95 | 101.45 | 97.00 | 105.90 | — |
| — | — | 2.95 | — | +0.04 | 24.4% | 1270 | 24.4% | -0.96 | 111.40 | 106.90 | 115.90 | — |
| — | — | 2.95 | — | +0.03 | 24.9% | 1280 | 24.9% | -0.97 | 121.30 | 116.80 | 125.80 | — |
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.