Spot 1181.25
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.00 | 129.95 | 123.97 | +0.92 | 31.1% | 1065 | 31.1% | -0.08 | 5.00 | 3.90 | 6.10 | — |
| — | 114.00 | 125.00 | 119.50 | +0.92 | 30.9% | 1070 | 30.9% | -0.08 | 5.55 | 4.60 | 6.50 | — |
| — | 109.00 | 121.00 | 115.00 | +0.91 | 30.8% | 1075 | 30.8% | -0.09 | 6.28 | 4.45 | 8.10 | — |
| — | 105.00 | 114.60 | 109.80 | +0.90 | 30.6% | 1080 | 30.6% | -0.10 | 6.95 | 4.25 | 9.65 | — |
| — | 101.00 | 111.50 | 106.25 | +0.90 | 30.5% | 1085 | 30.5% | -0.11 | 7.38 | 5.95 | 8.80 | — |
| — | 99.00 | 105.95 | 102.47 | +0.89 | 30.3% | 1090 | 30.3% | -0.11 | 7.92 | 6.00 | 9.85 | — |
| — | 95.00 | 102.00 | 98.50 | +0.88 | 30.2% | 1095 | 30.2% | -0.12 | 8.43 | 7.40 | 9.45 | — |
| — | 90.00 | 98.00 | 94.00 | +0.87 | 30.0% | 1100 | 30.0% | -0.13 | 9.20 | 8.20 | 10.20 | — |
| — | 86.00 | 94.00 | 90.00 | +0.86 | 29.9% | 1105 | 29.9% | -0.14 | 9.93 | 8.90 | 10.95 | — |
| — | 82.00 | 89.55 | 85.78 | +0.85 | 29.8% | 1110 | 29.8% | -0.15 | 12.00 | 9.85 | 14.15 | — |
| — | 78.00 | 85.60 | 81.80 | +0.84 | 29.7% | 1115 | 29.7% | -0.17 | 11.75 | 9.70 | 13.80 | — |
| — | 74.00 | 81.35 | 77.67 | +0.83 | 29.6% | 1120 | 29.6% | -0.18 | 13.18 | 12.25 | 14.10 | — |
| — | 70.00 | 77.90 | 73.95 | +0.82 | 29.5% | 1125 | 29.5% | -0.19 | 13.45 | 10.50 | 16.40 | — |
| — | 66.00 | 75.00 | 70.50 | +0.80 | 29.4% | 1130 | 29.4% | -0.20 | 15.43 | 14.00 | 16.85 | — |
| — | 62.40 | 70.15 | 66.28 | +0.79 | 29.3% | 1135 | 29.3% | -0.21 | 15.70 | 13.20 | 18.20 | — |
| — | 59.00 | 67.40 | 63.20 | +0.77 | 29.2% | 1140 | 29.2% | -0.23 | 17.68 | 15.10 | 20.25 | — |
| — | 56.00 | 63.00 | 59.50 | +0.76 | 29.1% | 1145 | 29.1% | -0.24 | 20.57 | 17.55 | 23.60 | — |
| — | 53.00 | 61.00 | 57.00 | +0.75 | 29.1% | 1150 | 29.1% | -0.26 | 21.35 | 19.55 | 23.15 | — |
| — | 50.00 | 56.25 | 53.12 | +0.73 | 29.0% | 1155 | 29.0% | -0.27 | 23.48 | 20.05 | 26.90 | — |
| — | 47.00 | 53.45 | 50.23 | +0.71 | 28.9% | 1160 | 28.9% | -0.29 | 25.30 | 21.00 | 29.60 | — |
| — | 44.00 | 50.55 | 47.27 | +0.70 | 28.9% | 1165 | 28.9% | -0.31 | 27.75 | 24.35 | 31.15 | — |
| — | 41.05 | 47.75 | 44.40 | +0.68 | 28.8% | 1170 | 28.8% | -0.33 | 30.40 | 27.10 | 33.70 | — |
| — | 38.25 | 44.90 | 41.58 | +0.66 | 28.8% | 1175 | 28.8% | -0.34 | 32.92 | 30.00 | 35.85 | — |
| — | 36.45 | 42.45 | 39.45 | +0.64 | 28.8% | 1180 | 28.8% | -0.36 | 35.33 | 31.65 | 39.00 | — |
| — | 33.95 | 40.30 | 37.12 | +0.63 | 28.7% | 1185 | 28.7% | -0.38 | 37.55 | 33.35 | 41.75 | — |
| — | 31.00 | 38.00 | 34.50 | +0.61 | 28.7% | 1190 | 28.7% | -0.40 | 40.17 | 36.35 | 44.00 | — |
| — | 28.90 | 35.75 | 32.33 | +0.59 | 28.7% | 1195 | 28.7% | -0.42 | 42.58 | 38.15 | 47.00 | — |
| — | 26.70 | 31.00 | 28.85 | +0.57 | 28.7% | 1200 | 28.7% | -0.44 | 45.90 | 41.80 | 50.00 | — |
| — | 24.50 | 31.50 | 28.00 | +0.55 | 28.7% | 1205 | 28.7% | -0.45 | 48.50 | 44.00 | 53.00 | — |
| — | 22.45 | 28.25 | 25.35 | +0.53 | 28.7% | 1210 | 28.7% | -0.48 | 52.25 | 48.50 | 56.00 | — |
| — | 22.20 | 26.55 | 24.38 | +0.51 | 28.7% | 1215 | 28.7% | -0.49 | 55.10 | 51.20 | 59.00 | — |
| — | 19.35 | 27.35 | 23.35 | +0.49 | 28.7% | 1220 | 28.7% | -0.51 | 58.50 | 54.00 | 63.00 | — |
| — | 19.05 | 24.70 | 21.88 | +0.47 | 28.7% | 1225 | 28.7% | -0.53 | 61.60 | 57.00 | 66.20 | — |
| — | 16.65 | 23.45 | 20.05 | +0.45 | 28.8% | 1230 | 28.8% | -0.55 | 65.00 | 61.00 | 69.00 | — |
| — | 15.25 | 22.70 | 18.98 | +0.44 | 28.8% | 1235 | 28.8% | -0.57 | 69.00 | 65.00 | 73.00 | — |
| — | 13.00 | 20.55 | 16.77 | +0.41 | 28.9% | 1240 | 28.9% | -0.59 | 72.50 | 68.00 | 77.00 | — |
| — | 12.30 | 19.70 | 16.00 | +0.40 | 28.9% | 1245 | 28.9% | -0.61 | 76.00 | 72.00 | 80.00 | — |
| — | 12.45 | 18.70 | 15.57 | +0.38 | 29.0% | 1250 | 29.0% | -0.63 | 80.00 | 76.00 | 84.00 | — |
| — | 9.95 | 18.00 | 13.97 | +0.36 | 29.0% | 1255 | 29.0% | -0.64 | 84.00 | 80.00 | 88.00 | — |
| — | 9.00 | 17.00 | 13.00 | +0.35 | 29.1% | 1260 | 29.1% | -0.66 | 88.00 | 84.00 | 92.00 | — |
| — | 7.85 | 15.90 | 11.88 | +0.33 | 29.2% | 1265 | 29.2% | -0.68 | 92.00 | 88.00 | 96.00 | — |
| — | 6.00 | 14.45 | 10.22 | +0.31 | 29.3% | 1270 | 29.3% | -0.69 | 96.00 | 92.00 | 100.00 | — |
| — | 6.15 | 14.00 | 10.07 | +0.29 | 29.4% | 1275 | 29.4% | -0.71 | 101.00 | 97.00 | 105.00 | — |
| — | 5.65 | 14.00 | 9.82 | +0.28 | 29.5% | 1280 | 29.5% | -0.73 | 105.00 | 101.00 | 109.00 | — |
| — | 6.70 | 10.60 | 8.65 | +0.27 | 29.6% | 1285 | 29.6% | -0.74 | 109.90 | 105.00 | 114.80 | — |
| — | 5.00 | 8.90 | 6.95 | +0.25 | 29.7% | 1290 | — | — | 114.40 | 108.00 | 120.80 | — |
| — | 4.25 | 9.05 | 6.65 | +0.24 | 29.8% | 1295 | 29.8% | -0.77 | 119.28 | 114.00 | 124.55 | — |
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.