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 | |
| — | 107.10 | 116.65 | 111.88 | +0.99 | 34.2% | 1070 | 34.2% | -0.01 | 0.41 | 0.23 | 0.58 | — |
| — | 99.00 | 106.00 | 102.50 | +0.98 | 33.1% | 1080 | 33.1% | -0.02 | 0.43 | 0.31 | 0.55 | — |
| — | 89.00 | 97.00 | 93.00 | +0.98 | 32.2% | 1090 | 32.2% | -0.02 | 0.46 | 0.16 | 0.75 | — |
| — | 79.00 | 87.00 | 83.00 | +0.97 | 31.3% | 1100 | 31.3% | -0.03 | 1.09 | 0.90 | 1.29 | — |
| — | 75.00 | 82.00 | 78.50 | +0.97 | 30.9% | 1105 | 30.9% | -0.03 | 0.97 | 0.37 | 1.58 | — |
| — | 70.00 | 77.00 | 73.50 | +0.96 | 30.5% | 1110 | 30.5% | -0.04 | 1.46 | 1.31 | 1.60 | — |
| — | 65.00 | 73.00 | 69.00 | +0.95 | 30.2% | 1115 | 30.2% | -0.05 | 1.70 | 1.16 | 2.23 | — |
| — | 61.00 | 68.00 | 64.50 | +0.95 | 29.9% | 1120 | 29.9% | -0.05 | 2.02 | 1.70 | 2.35 | — |
| — | 56.00 | 64.00 | 60.00 | +0.94 | 29.6% | 1125 | 29.6% | -0.06 | 2.67 | 1.90 | 3.45 | — |
| — | 52.00 | 58.95 | 55.48 | +0.93 | 29.3% | 1130 | 29.3% | -0.07 | 3.12 | 2.34 | 3.90 | — |
| — | 47.00 | 55.00 | 51.00 | +0.91 | 29.1% | 1135 | 29.1% | -0.09 | 3.38 | 2.56 | 4.20 | — |
| — | 43.00 | 50.10 | 46.55 | +0.90 | 28.8% | 1140 | 28.8% | -0.10 | 4.40 | 3.65 | 5.15 | — |
| — | 39.00 | 45.50 | 42.25 | +0.88 | 28.6% | 1145 | 28.6% | -0.12 | 4.85 | 4.20 | 5.50 | — |
| — | 35.00 | 40.60 | 37.80 | +0.87 | 28.5% | 1150 | 28.5% | -0.13 | 6.25 | 5.50 | 7.00 | — |
| — | 31.00 | 37.20 | 34.10 | +0.85 | 28.3% | 1155 | 28.3% | -0.15 | 7.20 | 6.50 | 7.90 | — |
| — | 27.00 | 34.35 | 30.68 | +0.82 | 28.2% | 1160 | 28.2% | -0.18 | 9.00 | 8.00 | 10.00 | — |
| — | 24.00 | 30.25 | 27.12 | +0.80 | 28.1% | 1165 | 28.1% | -0.20 | 10.05 | 8.15 | 11.95 | — |
| — | 22.00 | 28.65 | 25.32 | +0.78 | 28.0% | 1167.5 | 28.0% | -0.21 | 11.50 | 9.75 | 13.25 | — |
| — | 21.00 | 28.20 | 24.60 | +0.77 | 28.0% | 1170 | 28.0% | -0.23 | 12.15 | 10.65 | 13.65 | — |
| — | 19.30 | 25.30 | 22.30 | +0.76 | 27.9% | 1172.5 | 27.9% | -0.23 | 13.70 | 10.95 | 16.45 | — |
| — | 18.10 | 25.20 | 21.65 | +0.74 | 27.9% | 1175 | 27.9% | -0.26 | 14.10 | 12.95 | 15.25 | — |
| — | 16.00 | 22.95 | 19.48 | +0.73 | 27.9% | 1177.5 | 27.9% | -0.27 | 15.20 | 13.70 | 16.70 | — |
| — | 17.00 | 19.30 | 18.15 | +0.71 | 27.8% | 1180 | 27.8% | -0.29 | 16.23 | 14.50 | 17.95 | — |
| — | 14.60 | 18.15 | 16.38 | +0.68 | 27.8% | 1185 | 27.8% | -0.32 | 19.65 | 15.85 | 23.45 | — |
| — | 10.10 | 17.00 | 13.55 | +0.65 | 27.7% | 1190 | 27.7% | -0.35 | 22.55 | 19.10 | 26.00 | — |
| — | 10.70 | 15.20 | 12.95 | +0.63 | 27.7% | 1192.5 | 27.7% | -0.37 | 23.48 | 19.00 | 27.95 | — |
| — | 9.40 | 13.75 | 11.57 | +0.61 | 27.7% | 1195 | 27.7% | -0.39 | 25.00 | 21.00 | 29.00 | — |
| — | 9.25 | 10.80 | 10.03 | +0.58 | 27.7% | 1200 | 27.7% | -0.42 | 28.80 | 25.60 | 32.00 | — |
| — | 7.65 | 10.95 | 9.30 | +0.56 | 27.7% | 1202.5 | 27.7% | -0.44 | 30.23 | 26.45 | 34.00 | — |
| — | 7.05 | 12.45 | 9.75 | +0.54 | 27.8% | 1205 | 27.8% | -0.46 | 32.38 | 28.75 | 36.00 | — |
| — | 5.45 | 9.55 | 7.50 | +0.52 | 27.8% | 1207.5 | 27.8% | -0.48 | 33.85 | 30.70 | 37.00 | — |
| — | 5.90 | 8.40 | 7.15 | +0.50 | 27.8% | 1210 | 27.8% | -0.50 | 35.25 | 31.60 | 38.90 | — |
| — | 4.95 | 11.00 | 7.97 | +0.49 | 27.8% | 1212.5 | 27.8% | -0.52 | 37.12 | 33.25 | 41.00 | — |
| — | 4.90 | 7.25 | 6.08 | +0.47 | 27.9% | 1215 | 27.9% | -0.54 | 39.00 | 35.00 | 43.00 | — |
| — | 4.40 | 6.00 | 5.20 | +0.43 | 28.0% | 1220 | 28.0% | -0.57 | 43.23 | 39.45 | 47.00 | — |
| — | 3.55 | 5.05 | 4.30 | +0.40 | 28.1% | 1225 | 28.1% | -0.61 | 47.65 | 44.30 | 51.00 | — |
| — | 3.00 | 4.20 | 3.60 | +0.36 | 28.2% | 1230 | 28.2% | -0.64 | 51.50 | 48.00 | 55.00 | — |
| — | 0.59 | 3.55 | 2.07 | +0.33 | 28.3% | 1235 | 28.3% | -0.68 | 56.25 | 52.50 | 60.00 | — |
| — | 2.01 | 2.87 | 2.44 | +0.30 | 28.5% | 1240 | 28.5% | -0.71 | 60.50 | 57.00 | 64.00 | — |
| — | 1.68 | 2.46 | 2.07 | +0.27 | 28.7% | 1245 | 28.7% | -0.74 | 65.00 | 61.00 | 69.00 | — |
| — | 1.55 | 2.23 | 1.89 | +0.24 | 28.9% | 1250 | 28.9% | -0.77 | 69.67 | 66.35 | 73.00 | — |
| — | 0.69 | 1.86 | 1.27 | +0.21 | 29.1% | 1255 | 29.1% | -0.79 | 74.50 | 71.00 | 78.00 | — |
| — | 1.00 | 1.47 | 1.24 | +0.19 | 29.4% | 1260 | 29.4% | -0.82 | 78.95 | 75.00 | 82.90 | — |
| — | 0.63 | 1.75 | 1.19 | +0.17 | 29.7% | 1265 | 29.7% | -0.84 | 84.00 | 80.00 | 88.00 | — |
| — | 0.50 | 1.27 | 0.89 | +0.15 | 30.0% | 1270 | 30.0% | -0.86 | 88.50 | 85.00 | 92.00 | — |
| — | 0.43 | 0.84 | 0.64 | +0.13 | 30.3% | 1275 | 30.3% | -0.88 | 93.50 | 90.00 | 97.00 | — |
| — | 0.50 | 1.00 | 0.75 | — | — | 1280 | — | — | 98.50 | 95.00 | 102.00 | — |
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.