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 | |
| — | 103.20 | 110.90 | 107.05 | +0.99 | 25.6% | 1050 | 25.6% | -0.02 | 0.90 | 0.05 | 1.75 | — |
| — | 93.30 | 100.70 | 97.00 | +0.98 | 25.1% | 1060 | 25.1% | -0.03 | 1.50 | 0.05 | 2.95 | — |
| — | 83.40 | 90.60 | 87.00 | +0.97 | 24.7% | 1070 | 24.7% | -0.05 | 1.05 | 0.05 | 2.05 | — |
| — | 73.50 | 81.00 | 77.25 | +0.96 | 24.4% | 1080 | 24.4% | -0.07 | 2.25 | 0.40 | 4.10 | — |
| — | 63.90 | 69.90 | 66.90 | +0.94 | 24.1% | 1090 | 24.1% | -0.09 | 3.15 | 1.20 | 5.10 | — |
| — | 54.40 | 60.40 | 57.40 | +0.91 | 23.7% | 1100 | 23.7% | -0.13 | 3.08 | 1.85 | 4.30 | — |
| — | 45.20 | 50.80 | 48.00 | +0.88 | 23.4% | 1110 | 23.4% | -0.17 | 4.28 | 2.35 | 6.20 | — |
| — | 42.00 | 46.50 | 44.25 | +0.86 | 23.3% | 1115 | 23.3% | -0.19 | 6.10 | 4.60 | 7.60 | — |
| — | 36.60 | 43.00 | 39.80 | +0.83 | 23.2% | 1120 | 23.2% | -0.22 | 7.30 | 4.90 | 9.70 | — |
| — | 33.80 | 38.20 | 36.00 | +0.80 | 23.0% | 1125 | 23.0% | -0.25 | 9.25 | 6.40 | 12.10 | — |
| — | 28.90 | 34.60 | 31.75 | +0.77 | 22.9% | 1130 | 22.9% | -0.28 | 10.90 | 8.00 | 13.80 | — |
| — | 26.20 | 30.60 | 28.40 | +0.74 | 22.8% | 1135 | 22.8% | -0.31 | 11.90 | 9.90 | 13.90 | — |
| — | 22.80 | 27.30 | 25.05 | +0.70 | 22.7% | 1140 | 22.7% | -0.35 | 14.65 | 12.00 | 17.30 | — |
| — | 18.70 | 24.00 | 21.35 | +0.67 | 22.6% | 1145 | 22.6% | -0.39 | 16.05 | 12.70 | 19.40 | — |
| — | 16.40 | 21.30 | 18.85 | +0.63 | 22.5% | 1150 | 22.5% | -0.43 | 18.45 | 15.20 | 21.70 | — |
| — | 13.20 | 19.20 | 16.20 | +0.58 | 22.5% | 1155 | 22.5% | -0.47 | 20.85 | 17.80 | 23.90 | — |
| — | 12.00 | 18.10 | 15.05 | +0.56 | 22.5% | 1157.5 | 22.5% | -0.49 | 22.25 | 19.00 | 25.50 | — |
| — | 11.50 | 16.90 | 14.20 | +0.54 | 22.4% | 1160 | 22.4% | -0.51 | 23.70 | 20.60 | 26.80 | — |
| — | 9.70 | 15.00 | 12.35 | +0.52 | 22.4% | 1162.5 | 22.4% | -0.53 | 24.95 | 21.90 | 28.00 | — |
| — | 9.00 | 13.40 | 11.20 | +0.50 | 22.4% | 1165 | 22.4% | -0.55 | 26.25 | 23.60 | 28.90 | — |
| — | 8.10 | 12.90 | 10.50 | +0.48 | 22.4% | 1167.5 | 22.4% | -0.57 | 27.25 | 25.00 | 29.50 | — |
| — | 7.40 | 11.40 | 9.40 | +0.45 | 22.4% | 1170 | 22.4% | -0.59 | 29.30 | 26.90 | 31.70 | — |
| — | 6.80 | 11.80 | 9.30 | +0.43 | 22.4% | 1172.5 | 22.4% | -0.61 | 31.40 | 28.50 | 34.30 | — |
| — | 5.90 | 10.80 | 8.35 | +0.41 | 22.4% | 1175 | 22.4% | -0.63 | 32.95 | 30.00 | 35.90 | — |
| — | 5.20 | 9.00 | 7.10 | +0.39 | 22.4% | 1177.5 | 22.4% | -0.65 | 34.65 | 31.70 | 37.60 | — |
| — | 4.50 | 7.90 | 6.20 | +0.37 | 22.4% | 1180 | 22.4% | -0.66 | 36.00 | 32.60 | 39.40 | — |
| — | 3.90 | 8.80 | 6.35 | +0.35 | 22.5% | 1182.5 | 22.5% | -0.68 | 38.45 | 35.60 | 41.30 | — |
| — | 3.60 | 8.40 | 6.00 | +0.33 | 22.5% | 1185 | 22.5% | -0.70 | 40.40 | 37.60 | 43.20 | — |
| — | 1.90 | 7.70 | 4.80 | +0.31 | 22.5% | 1187.5 | 22.5% | -0.72 | 42.25 | 39.40 | 45.10 | — |
| — | 2.55 | 6.90 | 4.72 | +0.29 | 22.6% | 1190 | 22.6% | -0.73 | 44.25 | 41.40 | 47.10 | — |
| — | 1.40 | 6.20 | 3.80 | +0.28 | 22.6% | 1192.5 | 22.6% | -0.75 | 46.25 | 43.40 | 49.10 | — |
| — | 2.60 | 5.50 | 4.05 | — | — | 1195 | — | — | 47.95 | 44.70 | 51.20 | — |
| — | 2.00 | 4.90 | 3.45 | — | — | 1200 | 22.8% | -0.79 | 52.65 | 49.80 | 55.50 | — |
| — | 1.10 | 5.40 | 3.25 | +0.20 | 22.9% | 1205 | 22.9% | -0.82 | 57.05 | 54.20 | 59.90 | — |
| — | 1.10 | 4.70 | 2.90 | +0.17 | 23.0% | 1210 | — | — | 60.75 | 57.30 | 64.20 | — |
| — | 0.70 | 3.70 | 2.20 | — | — | 1215 | — | — | 65.90 | 62.90 | 68.90 | — |
| — | 0.85 | 2.65 | 1.75 | — | — | 1220 | — | — | 70.70 | 67.80 | 73.60 | — |
| — | 0.80 | 1.55 | 1.18 | — | — | 1225 | 23.5% | -0.90 | 75.45 | 72.50 | 78.40 | — |
| — | 0.30 | 2.15 | 1.23 | — | — | 1230 | — | — | 79.85 | 76.50 | 83.20 | — |
| — | 0.20 | 3.00 | 1.60 | +0.08 | 23.9% | 1235 | — | — | 85.10 | 81.00 | 89.20 | — |
| — | 0.10 | 3.20 | 1.65 | — | — | 1240 | — | — | 89.15 | 85.30 | 93.00 | — |
| — | 0.05 | 2.90 | 1.48 | — | — | 1245 | — | — | 94.00 | 90.10 | 97.90 | — |
| — | 0.05 | 2.75 | 1.40 | — | — | 1250 | 28.3% | -0.95 | 99.15 | 95.50 | 102.80 | — |
| — | 0.05 | 2.65 | 1.35 | — | — | 1260 | — | — | 108.90 | 105.10 | 112.70 | — |
| — | — | 7.40 | — | — | — | 1270 | — | — | 118.80 | 115.00 | 122.60 | — |
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.