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 | |
| — | 113.00 | 125.00 | 119.00 | — | — | 1065 | — | — | 1.95 | 0.50 | 3.40 | — |
| — | 108.05 | 121.00 | 114.53 | — | — | 1070 | 32.5% | -0.03 | 1.45 | 0.85 | 2.05 | — |
| — | 103.00 | 115.45 | 109.22 | +0.96 | 32.1% | 1075 | 32.1% | -0.04 | 2.17 | 0.13 | 4.20 | — |
| — | 101.20 | 108.65 | 104.92 | +0.96 | 31.8% | 1080 | 31.8% | -0.04 | 2.17 | 1.35 | 2.99 | — |
| — | 97.00 | 104.00 | 100.50 | +0.95 | 31.4% | 1085 | 31.4% | -0.05 | 1.92 | 1.34 | 2.50 | — |
| — | 92.35 | 99.00 | 95.67 | +0.95 | 31.1% | 1090 | 31.1% | -0.05 | 2.78 | 1.86 | 3.70 | — |
| — | 87.00 | 95.00 | 91.00 | +0.94 | 30.8% | 1095 | 30.8% | -0.06 | 3.17 | 2.54 | 3.80 | — |
| — | 83.05 | 89.45 | 86.25 | +0.93 | 30.6% | 1100 | 30.6% | -0.07 | 3.25 | 2.56 | 3.95 | — |
| — | 78.00 | 86.00 | 82.00 | +0.92 | 30.3% | 1105 | 30.3% | -0.08 | 4.22 | 3.10 | 5.35 | — |
| — | 74.05 | 81.00 | 77.53 | +0.91 | 30.1% | 1110 | 30.1% | -0.09 | 4.62 | 3.65 | 5.60 | — |
| — | 69.00 | 76.80 | 72.90 | +0.90 | 29.9% | 1115 | 29.9% | -0.10 | 5.99 | 2.82 | 9.15 | — |
| — | 65.05 | 72.40 | 68.72 | +0.89 | 29.7% | 1120 | 29.7% | -0.11 | 6.10 | 5.70 | 6.50 | — |
| — | 61.00 | 69.00 | 65.00 | +0.88 | 29.6% | 1125 | 29.6% | -0.12 | 6.25 | 5.10 | 7.40 | — |
| — | 57.00 | 64.40 | 60.70 | +0.87 | 29.4% | 1130 | 29.4% | -0.14 | 7.50 | 6.50 | 8.50 | — |
| — | 52.80 | 61.00 | 56.90 | +0.85 | 29.3% | 1135 | 29.3% | -0.15 | 7.28 | 5.00 | 9.55 | — |
| — | 49.05 | 56.20 | 52.62 | +0.84 | 29.2% | 1140 | 29.2% | -0.16 | 8.88 | 6.90 | 10.85 | — |
| — | 45.00 | 53.00 | 49.00 | +0.82 | 29.1% | 1145 | 29.1% | -0.18 | 11.80 | 8.45 | 15.15 | — |
| — | 41.00 | 48.40 | 44.70 | +0.80 | 29.1% | 1150 | 29.1% | -0.20 | 12.60 | 11.55 | 13.65 | — |
| — | 38.00 | 46.00 | 42.00 | +0.78 | 29.0% | 1155 | 29.0% | -0.22 | 14.00 | 12.00 | 16.00 | — |
| — | 35.00 | 43.00 | 39.00 | +0.76 | 29.0% | 1160 | 29.0% | -0.24 | 17.27 | 14.55 | 20.00 | — |
| — | 32.00 | 39.85 | 35.92 | +0.74 | 28.9% | 1165 | 28.9% | -0.26 | 18.02 | 15.15 | 20.90 | — |
| — | 30.00 | 37.00 | 33.50 | +0.73 | 28.9% | 1167.5 | 28.9% | -0.27 | 19.50 | 16.00 | 23.00 | — |
| — | 29.00 | 36.00 | 32.50 | +0.72 | 28.9% | 1170 | 28.9% | -0.28 | 20.40 | 16.80 | 24.00 | — |
| — | 27.00 | 34.00 | 30.50 | +0.71 | 28.9% | 1172.5 | 28.9% | -0.29 | 21.20 | 17.35 | 25.05 | — |
| — | 26.00 | 33.40 | 29.70 | +0.70 | 28.9% | 1175 | 28.9% | -0.30 | 23.15 | 19.30 | 27.00 | — |
| — | 25.00 | 33.00 | 29.00 | +0.69 | 29.0% | 1177.5 | 29.0% | -0.32 | 23.70 | 19.40 | 28.00 | — |
| — | 24.40 | 30.80 | 27.60 | +0.68 | 29.0% | 1180 | 29.0% | -0.33 | 25.57 | 22.50 | 28.65 | — |
| — | 21.60 | 27.80 | 24.70 | +0.65 | 29.0% | 1185 | 29.0% | -0.35 | 27.12 | 23.10 | 31.15 | — |
| — | 19.00 | 26.50 | 22.75 | — | — | 1190 | 29.0% | -0.38 | 30.90 | 26.80 | 35.00 | — |
| — | 18.00 | 26.00 | 22.00 | +0.61 | 29.1% | 1192.5 | 29.1% | -0.39 | 31.32 | 27.00 | 35.65 | — |
| — | 17.00 | 24.40 | 20.70 | +0.60 | 29.1% | 1195 | 29.1% | -0.40 | 33.00 | 29.00 | 37.00 | — |
| — | 18.00 | 21.95 | 19.98 | +0.57 | 29.1% | 1200 | 29.1% | -0.44 | 36.73 | 33.45 | 40.00 | — |
| — | 14.00 | 22.50 | 18.25 | +0.56 | 29.2% | 1202.5 | 29.2% | -0.44 | 37.77 | 33.55 | 42.00 | — |
| — | 13.00 | 20.55 | 16.77 | +0.55 | 29.2% | 1205 | 29.2% | -0.46 | 39.42 | 35.00 | 43.85 | — |
| — | 12.25 | 18.05 | 15.15 | +0.53 | 29.2% | 1207.5 | 29.2% | -0.48 | 41.10 | 37.20 | 45.00 | — |
| — | 11.20 | 19.95 | 15.57 | +0.51 | 29.3% | 1210 | 29.3% | -0.49 | 42.75 | 38.50 | 47.00 | — |
| — | 10.00 | 18.80 | 14.40 | +0.50 | 29.3% | 1212.5 | 29.3% | -0.50 | 45.25 | 41.60 | 48.90 | — |
| — | 10.50 | 16.50 | 13.50 | +0.49 | 29.4% | 1215 | 29.4% | -0.52 | 46.00 | 42.00 | 50.00 | — |
| — | 10.15 | 17.85 | 14.00 | +0.47 | 29.4% | 1217.5 | 29.4% | -0.53 | 48.00 | 44.00 | 52.00 | — |
| — | 10.00 | 14.85 | 12.43 | +0.46 | 29.5% | 1220 | 29.5% | -0.54 | 50.00 | 46.00 | 54.00 | — |
| — | 9.60 | 16.60 | 13.10 | +0.45 | 29.5% | 1222.5 | 29.5% | -0.56 | 52.12 | 48.25 | 56.00 | — |
| — | 8.70 | 15.00 | 11.85 | +0.44 | 29.6% | 1225 | 29.6% | -0.57 | 54.20 | 50.40 | 58.00 | — |
| — | 6.65 | 15.00 | 10.82 | +0.42 | 29.6% | 1227.5 | 29.6% | -0.58 | 56.00 | 52.00 | 60.00 | — |
| — | 6.20 | 12.40 | 9.30 | +0.41 | 29.7% | 1230 | 29.7% | -0.59 | 57.48 | 53.00 | 61.95 | — |
| — | 6.85 | 14.00 | 10.43 | +0.40 | 29.7% | 1232.5 | 29.7% | -0.61 | 59.65 | 55.30 | 64.00 | — |
| — | 6.25 | 13.00 | 9.62 | +0.39 | 29.8% | 1235 | 29.8% | -0.61 | 61.60 | 57.20 | 66.00 | — |
| — | 4.55 | 9.00 | 6.78 | +0.37 | 29.9% | 1240 | 29.9% | -0.64 | 65.62 | 61.25 | 70.00 | — |
| — | 5.55 | 10.00 | 7.78 | +0.34 | 30.0% | 1245 | 30.0% | -0.66 | 70.00 | 66.00 | 74.00 | — |
| — | 5.25 | 7.20 | 6.22 | +0.32 | 30.2% | 1250 | 30.2% | -0.68 | 74.10 | 70.20 | 78.00 | — |
| — | 2.95 | 8.95 | 5.95 | +0.30 | 30.3% | 1255 | 30.3% | -0.71 | 78.00 | 74.00 | 82.00 | — |
| — | 3.50 | 8.90 | 6.20 | +0.28 | 30.5% | 1260 | 30.5% | -0.73 | 83.15 | 79.30 | 87.00 | — |
| — | 1.95 | 8.60 | 5.28 | +0.26 | 30.6% | 1265 | 30.6% | -0.75 | 87.00 | 83.00 | 91.00 | — |
| — | 0.45 | 7.50 | 3.98 | +0.24 | 30.8% | 1270 | 30.8% | -0.77 | 91.50 | 88.00 | 95.00 | — |
| — | 2.31 | 6.50 | 4.41 | +0.22 | 31.0% | 1275 | 31.0% | -0.79 | 96.00 | 92.00 | 100.00 | — |
| — | 2.40 | 10.00 | 6.20 | +0.20 | 31.1% | 1280 | 31.1% | -0.80 | 100.62 | 97.05 | 104.20 | — |
| — | 1.31 | 7.30 | 4.30 | +0.19 | 31.3% | 1285 | 31.3% | -0.82 | 105.00 | 101.00 | 109.00 | — |
| — | 0.71 | 4.65 | 2.68 | +0.17 | 31.5% | 1290 | 31.5% | -0.84 | 110.72 | 104.55 | 116.90 | — |
| — | 0.12 | 2.71 | 1.42 | +0.16 | 31.7% | 1295 | 31.7% | -0.85 | 114.58 | 109.35 | 119.80 | — |
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.