Spot 1156.42
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.10 | 110.40 | 106.75 | +0.99 | 35.0% | 1050 | 35.0% | -0.01 | — | — | 7.30 | — |
| — | 93.10 | 100.80 | 96.95 | +0.99 | 33.5% | 1060 | 33.5% | -0.01 | — | — | 7.30 | — |
| — | 83.20 | 90.10 | 86.65 | +0.98 | 32.2% | 1070 | 32.2% | -0.02 | — | — | 2.80 | — |
| — | 73.20 | 80.90 | 77.05 | +0.98 | 31.0% | 1080 | 31.0% | -0.03 | — | — | 7.40 | — |
| — | 63.30 | 71.00 | 67.15 | +0.96 | 29.9% | 1090 | 29.9% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 58.50 | 66.00 | 62.25 | +0.96 | 29.4% | 1095 | 29.4% | -0.04 | 1.15 | 0.05 | 2.25 | — |
| — | 53.60 | 61.00 | 57.30 | +0.94 | 28.9% | 1100 | 28.9% | -0.06 | 0.57 | 0.15 | 1.00 | — |
| — | 48.80 | 55.20 | 52.00 | +0.93 | 28.4% | 1105 | 28.4% | -0.07 | 1.02 | 0.35 | 1.70 | — |
| — | 44.10 | 50.00 | 47.05 | +0.92 | 28.0% | 1110 | 28.0% | -0.08 | 1.70 | 0.30 | 3.10 | — |
| — | 39.20 | 46.40 | 42.80 | +0.90 | 27.7% | 1115 | 27.7% | -0.10 | 2.25 | 0.90 | 3.60 | — |
| — | 34.60 | 40.50 | 37.55 | +0.87 | 27.3% | 1120 | 27.3% | -0.14 | 2.73 | 0.95 | 4.50 | — |
| — | 30.20 | 37.30 | 33.75 | +0.85 | 27.0% | 1125 | 27.0% | -0.15 | 3.42 | 1.35 | 5.50 | — |
| — | 26.20 | 32.00 | 29.10 | +0.82 | 26.7% | 1130 | 26.7% | -0.19 | 4.30 | 2.10 | 6.50 | — |
| — | 23.00 | 28.00 | 25.50 | +0.78 | 26.4% | 1135 | 26.4% | -0.22 | 5.20 | 3.70 | 6.70 | — |
| — | 18.40 | 24.30 | 21.35 | +0.74 | 26.2% | 1140 | 26.2% | -0.26 | 6.40 | 3.50 | 9.30 | — |
| — | 15.00 | 20.40 | 17.70 | +0.70 | 26.0% | 1145 | 26.0% | -0.30 | 8.60 | 6.60 | 10.60 | — |
| — | 12.90 | 17.30 | 15.10 | +0.66 | 25.9% | 1150 | 25.9% | -0.34 | 10.40 | 7.20 | 13.60 | — |
| — | 9.50 | 14.30 | 11.90 | +0.60 | 25.7% | 1155 | 25.7% | -0.40 | 12.95 | 10.30 | 15.60 | — |
| — | 8.40 | 13.20 | 10.80 | +0.57 | 25.7% | 1157.5 | 25.7% | -0.43 | 13.90 | 10.80 | 17.00 | — |
| — | 7.40 | 11.80 | 9.60 | +0.55 | 25.6% | 1160 | 25.6% | -0.45 | 15.00 | 12.00 | 18.00 | — |
| — | 6.20 | 11.00 | 8.60 | +0.53 | 25.6% | 1162.5 | 25.6% | -0.48 | 16.55 | 13.60 | 19.50 | — |
| — | 4.20 | 10.10 | 7.15 | +0.50 | 25.5% | 1165 | 25.5% | -0.50 | 17.60 | 15.40 | 19.80 | — |
| — | 3.50 | 10.00 | 6.75 | +0.47 | 25.5% | 1167.5 | 25.5% | -0.53 | 18.85 | 16.70 | 21.00 | — |
| — | 4.70 | 7.50 | 6.10 | +0.44 | 25.5% | 1170 | 25.5% | -0.55 | 20.50 | 18.20 | 22.80 | — |
| — | 3.60 | 7.40 | 5.50 | +0.42 | 25.4% | 1172.5 | 25.4% | -0.59 | 22.50 | 20.00 | 25.00 | — |
| — | 2.50 | 7.30 | 4.90 | +0.39 | 25.4% | 1175 | 25.4% | -0.61 | 23.90 | 21.60 | 26.20 | — |
| — | 2.40 | 6.90 | 4.65 | +0.37 | 25.4% | 1177.5 | 25.4% | -0.64 | 26.05 | 23.00 | 29.10 | — |
| — | 2.40 | 5.30 | 3.85 | +0.34 | 25.4% | 1180 | 25.4% | -0.65 | 28.20 | 25.40 | 31.00 | — |
| — | 2.25 | 5.70 | 3.98 | +0.32 | 25.4% | 1182.5 | 25.4% | -0.69 | 29.85 | 26.60 | 33.10 | — |
| — | 1.70 | 4.70 | 3.20 | +0.30 | 25.4% | 1185 | 25.4% | -0.71 | 32.40 | 29.70 | 35.10 | — |
| — | 0.70 | 4.80 | 2.75 | +0.27 | 25.5% | 1187.5 | 25.5% | -0.73 | 34.40 | 31.50 | 37.30 | — |
| — | 1.15 | 3.40 | 2.27 | +0.25 | 25.5% | 1190 | 25.5% | -0.75 | 36.80 | 34.10 | 39.50 | — |
| — | 0.10 | 3.90 | 2.00 | +0.23 | 25.5% | 1192.5 | 25.5% | -0.77 | 38.85 | 36.00 | 41.70 | — |
| — | 0.05 | 2.50 | 1.27 | +0.21 | 25.6% | 1195 | 25.6% | -0.79 | 40.40 | 36.90 | 43.90 | — |
| — | 0.10 | 2.90 | 1.50 | +0.18 | 25.6% | 1200 | 25.6% | -0.83 | 45.60 | 42.60 | 48.60 | — |
| — | 0.05 | 2.55 | 1.30 | +0.15 | 25.8% | 1205 | 25.8% | -0.86 | 50.05 | 46.80 | 53.30 | — |
| — | 0.10 | 1.30 | 0.70 | +0.12 | 25.9% | 1210 | 25.9% | -0.89 | 55.00 | 51.80 | 58.20 | — |
| — | 0.10 | 1.35 | 0.72 | +0.10 | 26.0% | 1215 | 26.0% | -0.91 | 59.25 | 55.50 | 63.00 | — |
| — | 0.05 | 1.00 | 0.53 | +0.08 | 26.2% | 1220 | 26.2% | -0.93 | 64.20 | 60.50 | 67.90 | — |
| — | 0.05 | 1.00 | 0.53 | +0.06 | 26.4% | 1225 | 26.4% | -0.95 | 69.10 | 65.30 | 72.90 | — |
| — | 0.05 | 1.95 | 1.00 | +0.05 | 26.6% | 1230 | 26.6% | -0.96 | 74.35 | 70.20 | 78.50 | — |
| — | — | 7.40 | — | +0.04 | 26.8% | 1235 | 26.8% | -0.97 | 79.40 | 75.90 | 82.90 | — |
| — | — | 4.00 | — | +0.03 | 27.1% | 1240 | 27.1% | -0.98 | 84.15 | 80.40 | 87.90 | — |
| — | — | 7.40 | — | +0.02 | 27.3% | 1245 | 27.3% | -0.99 | 89.05 | 85.20 | 92.90 | — |
| — | — | 5.80 | — | +0.02 | 27.6% | 1250 | 27.6% | -1.00 | 94.05 | 90.20 | 97.90 | — |
| — | — | 7.30 | — | +0.01 | 28.2% | 1260 | 28.2% | -1.00 | 104.05 | 100.20 | 107.90 | — |
| — | — | 7.30 | — | +0.01 | 28.8% | 1270 | 28.8% | -1.00 | 114.05 | 110.20 | 117.90 | — |
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.