Spot 1184.91
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.90 | 122.50 | 116.70 | +0.98 | 43.4% | 1070 | 43.4% | -0.02 | 0.28 | 0.15 | 0.42 | — |
| — | 102.80 | 110.00 | 106.40 | +0.98 | 41.6% | 1080 | 41.6% | -0.02 | 0.44 | 0.07 | 0.81 | — |
| — | 92.00 | 100.00 | 96.00 | +0.97 | 39.9% | 1090 | 39.9% | -0.03 | 0.47 | 0.17 | 0.77 | — |
| — | 84.25 | 89.95 | 87.10 | — | — | 1100 | — | — | 0.45 | 0.30 | 0.59 | — |
| — | 78.00 | 85.00 | 81.50 | — | — | 1105 | — | — | 0.41 | 0.14 | 0.68 | — |
| — | 73.40 | 80.00 | 76.70 | +0.94 | 37.1% | 1110 | 37.1% | -0.06 | 0.86 | 0.70 | 1.02 | — |
| — | 68.00 | 75.00 | 71.50 | +0.92 | 36.5% | 1115 | 36.5% | -0.08 | 1.04 | 0.68 | 1.41 | — |
| — | 63.30 | 71.00 | 67.15 | +0.91 | 36.0% | 1120 | 36.0% | -0.09 | 1.20 | 0.70 | 1.69 | — |
| — | 58.00 | 66.20 | 62.10 | +0.89 | 35.6% | 1125 | 35.6% | -0.11 | 1.39 | 1.06 | 1.71 | — |
| — | 54.25 | 62.00 | 58.12 | +0.87 | 35.1% | 1130 | 35.1% | -0.13 | 1.84 | 1.46 | 2.22 | — |
| — | 49.00 | 57.00 | 53.00 | +0.85 | 34.8% | 1135 | 34.8% | -0.15 | 2.14 | 1.66 | 2.62 | — |
| — | 45.85 | 52.80 | 49.33 | +0.83 | 34.5% | 1140 | 34.5% | -0.18 | 2.78 | 2.21 | 3.35 | — |
| — | 41.55 | 48.00 | 44.77 | +0.79 | 34.2% | 1145 | 34.2% | -0.21 | 3.46 | 2.46 | 4.45 | — |
| — | 37.45 | 44.00 | 40.73 | +0.76 | 33.9% | 1150 | 33.9% | -0.24 | 3.95 | 3.10 | 4.80 | — |
| — | 32.00 | 40.00 | 36.00 | +0.73 | 33.7% | 1155 | 33.7% | -0.27 | 5.40 | 3.45 | 7.35 | — |
| — | 28.00 | 36.00 | 32.00 | +0.69 | 33.5% | 1160 | 33.5% | -0.31 | 6.70 | 5.40 | 8.00 | — |
| — | 25.00 | 33.00 | 29.00 | +0.65 | 33.3% | 1165 | 33.3% | -0.35 | 7.80 | 6.40 | 9.20 | — |
| — | 24.45 | 31.00 | 27.73 | +0.63 | 33.2% | 1167.5 | 33.2% | -0.37 | 8.28 | 6.50 | 10.05 | — |
| — | 23.05 | 29.00 | 26.02 | +0.61 | 33.2% | 1170 | 33.2% | -0.39 | 9.07 | 7.20 | 10.95 | — |
| — | 20.90 | 28.00 | 24.45 | +0.59 | 33.1% | 1172.5 | 33.1% | -0.41 | 9.40 | 7.30 | 11.50 | — |
| — | 17.70 | 25.30 | 21.50 | +0.57 | 33.0% | 1175 | 33.0% | -0.43 | 11.78 | 9.50 | 14.05 | — |
| — | 18.45 | 24.35 | 21.40 | +0.55 | 33.0% | 1177.5 | 33.0% | -0.45 | 12.68 | 10.80 | 14.55 | — |
| — | 17.00 | 21.00 | 19.00 | +0.52 | 32.9% | 1180 | 32.9% | -0.47 | 12.35 | 9.60 | 15.10 | — |
| — | 12.00 | 20.20 | 16.10 | +0.48 | 32.8% | 1185 | 32.8% | -0.52 | 16.05 | 13.30 | 18.80 | — |
| — | 12.20 | 16.15 | 14.18 | +0.43 | 32.8% | 1190 | 32.8% | -0.57 | 18.73 | 16.25 | 21.20 | — |
| — | 10.20 | 15.30 | 12.75 | — | — | 1192.5 | — | — | 19.00 | 15.05 | 22.95 | — |
| — | 10.60 | 14.30 | 12.45 | — | — | 1195 | — | — | 21.45 | 17.05 | 25.85 | — |
| — | 8.40 | 11.25 | 9.82 | — | — | 1200 | — | — | 24.45 | 21.20 | 27.70 | — |
| — | 6.95 | 11.20 | 9.07 | — | — | 1202.5 | — | — | 26.00 | 22.00 | 30.00 | — |
| — | 6.10 | 10.50 | 8.30 | — | — | 1205 | 32.7% | -0.69 | 27.57 | 23.15 | 32.00 | — |
| — | 4.90 | 9.45 | 7.17 | +0.29 | 32.7% | 1207.5 | 32.7% | -0.71 | 29.15 | 25.00 | 33.30 | — |
| — | 4.55 | 7.80 | 6.17 | +0.27 | 32.7% | 1210 | 32.7% | -0.73 | 31.50 | 27.00 | 36.00 | — |
| — | 3.30 | 8.70 | 6.00 | +0.26 | 32.7% | 1212.5 | 32.7% | -0.74 | 32.60 | 29.00 | 36.20 | — |
| — | 3.40 | 7.95 | 5.67 | +0.24 | 32.7% | 1215 | 32.7% | -0.76 | 35.00 | 31.00 | 39.00 | — |
| — | 3.80 | 5.60 | 4.70 | +0.21 | 32.8% | 1220 | 32.8% | -0.80 | 38.67 | 35.00 | 42.35 | — |
| — | 2.78 | 4.70 | 3.74 | +0.19 | 32.9% | 1225 | 32.9% | -0.82 | 43.00 | 39.00 | 47.00 | — |
| — | 2.00 | 3.70 | 2.85 | +0.16 | 33.0% | 1230 | 33.0% | -0.85 | 47.20 | 42.95 | 51.45 | — |
| — | 1.25 | 3.85 | 2.55 | +0.14 | 33.1% | 1235 | 33.1% | -0.87 | 51.62 | 48.00 | 55.25 | — |
| — | 1.50 | 2.50 | 2.00 | +0.11 | 33.3% | 1240 | 33.3% | -0.89 | 55.95 | 52.00 | 59.90 | — |
| — | 1.04 | 2.00 | 1.52 | +0.10 | 33.4% | 1245 | 33.4% | -0.91 | 61.00 | 57.00 | 65.00 | — |
| — | 1.00 | 1.40 | 1.20 | +0.08 | 33.6% | 1250 | 33.6% | -0.93 | 65.42 | 60.85 | 70.00 | — |
| — | 0.72 | 1.69 | 1.21 | +0.07 | 33.9% | 1255 | 33.9% | -0.94 | 71.00 | 67.00 | 75.00 | — |
| — | 0.65 | 1.15 | 0.90 | +0.06 | 34.1% | 1260 | 34.1% | -0.95 | 75.55 | 71.10 | 80.00 | — |
| — | — | 0.83 | — | +0.05 | 34.4% | 1265 | 34.4% | -0.96 | 80.00 | 76.00 | 84.00 | — |
| — | 0.40 | 0.65 | 0.53 | +0.04 | 34.7% | 1270 | 34.7% | -0.97 | 85.00 | 81.00 | 89.00 | — |
| — | 0.20 | 0.54 | 0.37 | +0.04 | 35.1% | 1275 | 35.1% | -0.97 | 90.00 | 86.00 | 94.00 | — |
| — | 0.18 | 0.49 | 0.34 | +0.03 | 35.4% | 1280 | 35.4% | -0.98 | 94.50 | 90.00 | 99.00 | — |
| — | 0.08 | 0.17 | 0.12 | +0.02 | 37.1% | 1300 | 37.1% | -1.00 | 114.67 | 107.80 | 121.55 | — |
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.