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 | |
| — | 115.75 | 130.35 | 123.05 | +0.95 | 36.5% | 1065 | 36.5% | -0.05 | 1.40 | 0.44 | 2.36 | — |
| — | 111.00 | 125.20 | 118.10 | +0.95 | 36.2% | 1070 | 36.2% | -0.05 | 1.50 | 0.67 | 2.34 | — |
| — | 106.85 | 121.00 | 113.92 | +0.94 | 35.8% | 1075 | 35.8% | -0.06 | 1.33 | 0.79 | 1.88 | — |
| — | 101.00 | 115.60 | 108.30 | +0.93 | 35.5% | 1080 | 35.5% | -0.07 | 1.62 | 1.15 | 2.10 | — |
| — | 100.00 | 108.25 | 104.12 | +0.93 | 35.2% | 1085 | 35.2% | -0.07 | 2.19 | 1.33 | 3.05 | — |
| — | 95.00 | 103.90 | 99.45 | +0.92 | 34.9% | 1090 | 34.9% | -0.09 | 2.38 | 0.92 | 3.85 | — |
| — | 91.00 | 98.00 | 94.50 | +0.91 | 34.6% | 1095 | 34.6% | -0.09 | 3.15 | 1.99 | 4.30 | — |
| — | 86.00 | 94.00 | 90.00 | +0.89 | 34.3% | 1100 | 34.3% | -0.11 | 3.21 | 2.48 | 3.95 | — |
| — | 82.05 | 86.05 | 84.05 | +0.88 | 34.1% | 1105 | 34.1% | -0.12 | 3.72 | 1.39 | 6.05 | — |
| — | 77.00 | 85.00 | 81.00 | +0.87 | 33.8% | 1110 | 33.8% | -0.13 | 3.92 | 0.54 | 7.30 | — |
| — | 73.05 | 78.70 | 75.88 | +0.85 | 33.6% | 1115 | 33.6% | -0.15 | 3.79 | 1.64 | 5.95 | — |
| — | 68.70 | 76.00 | 72.35 | +0.83 | 33.4% | 1120 | 33.4% | -0.17 | 5.20 | 4.40 | 6.00 | — |
| — | 64.55 | 70.90 | 67.72 | +0.82 | 33.2% | 1125 | 33.2% | -0.19 | 6.33 | 3.90 | 8.75 | — |
| — | 60.00 | 67.95 | 63.98 | +0.80 | 33.0% | 1130 | 33.0% | -0.21 | 6.70 | 4.55 | 8.85 | — |
| — | 56.05 | 63.30 | 59.67 | +0.77 | 32.8% | 1135 | 32.8% | -0.23 | 7.95 | 4.50 | 11.40 | — |
| — | 52.00 | 60.20 | 56.10 | +0.75 | 32.7% | 1140 | 32.7% | -0.25 | 8.38 | 7.25 | 9.50 | — |
| — | 48.00 | 56.45 | 52.23 | +0.73 | 32.5% | 1145 | 32.5% | -0.27 | 9.88 | 6.95 | 12.80 | — |
| — | 44.00 | 53.05 | 48.52 | +0.70 | 32.4% | 1150 | 32.4% | -0.30 | 11.70 | 10.55 | 12.85 | — |
| — | 41.00 | 49.10 | 45.05 | +0.68 | 32.3% | 1155 | 32.3% | -0.33 | 14.35 | 10.75 | 17.95 | — |
| — | 37.00 | 46.00 | 41.50 | +0.65 | 32.2% | 1160 | 32.2% | -0.36 | 15.07 | 11.30 | 18.85 | — |
| — | 34.00 | 43.00 | 38.50 | +0.62 | 32.1% | 1165 | 32.1% | -0.38 | 17.45 | 15.45 | 19.45 | — |
| — | 33.00 | 41.00 | 37.00 | +0.60 | 32.1% | 1167.5 | 32.1% | -0.40 | 18.77 | 15.55 | 22.00 | — |
| — | 32.20 | 40.00 | 36.10 | +0.59 | 32.1% | 1170 | 32.1% | -0.41 | 19.98 | 17.50 | 22.45 | — |
| — | 31.45 | 38.00 | 34.73 | +0.57 | 32.0% | 1172.5 | 32.0% | -0.43 | 20.70 | 18.25 | 23.15 | — |
| — | 30.15 | 37.00 | 33.58 | +0.56 | 32.0% | 1175 | 32.0% | -0.44 | 21.73 | 19.10 | 24.35 | — |
| — | 28.85 | 36.00 | 32.42 | +0.54 | 32.0% | 1177.5 | 32.0% | -0.46 | 22.50 | 19.55 | 25.45 | — |
| — | 27.45 | 32.05 | 29.75 | +0.52 | 32.0% | 1180 | 32.0% | -0.48 | 22.38 | 19.15 | 25.60 | — |
| — | 24.85 | 32.00 | 28.43 | — | — | 1185 | 31.9% | -0.51 | 25.00 | 21.00 | 29.00 | — |
| — | 21.00 | 28.25 | 24.62 | +0.47 | 31.9% | 1190 | 31.9% | -0.54 | 28.07 | 24.00 | 32.15 | — |
| — | 20.60 | 28.00 | 24.30 | +0.45 | 31.9% | 1192.5 | 31.9% | -0.55 | 29.38 | 25.00 | 33.75 | — |
| — | 18.75 | 27.00 | 22.88 | +0.44 | 31.9% | 1195 | 31.9% | -0.56 | 30.50 | 26.00 | 35.00 | — |
| — | 19.10 | 21.20 | 20.15 | +0.42 | 31.9% | 1200 | 31.9% | -0.60 | 33.05 | 30.20 | 35.90 | — |
| — | 15.90 | 23.95 | 19.93 | +0.39 | 31.9% | 1202.5 | 31.9% | -0.61 | 35.00 | 31.00 | 39.00 | — |
| — | 14.60 | 23.00 | 18.80 | +0.38 | 32.0% | 1205 | 32.0% | -0.62 | 35.73 | 32.00 | 39.45 | — |
| — | 14.00 | 21.80 | 17.90 | +0.37 | 32.0% | 1207.5 | 32.0% | -0.64 | 38.00 | 34.00 | 42.00 | — |
| — | 12.00 | 17.55 | 14.78 | +0.36 | 32.0% | 1210 | 32.0% | -0.65 | 38.73 | 35.15 | 42.30 | — |
| — | 13.00 | 18.75 | 15.88 | +0.35 | 32.0% | 1212.5 | 32.0% | -0.66 | 41.02 | 37.05 | 45.00 | — |
| — | 10.40 | 19.00 | 14.70 | +0.33 | 32.0% | 1215 | 32.0% | -0.67 | 42.50 | 38.00 | 47.00 | — |
| — | 10.80 | 17.70 | 14.25 | +0.32 | 32.1% | 1217.5 | 32.1% | -0.69 | 44.58 | 40.15 | 49.00 | — |
| — | 8.15 | 15.00 | 11.57 | +0.31 | 32.1% | 1220 | 32.1% | -0.70 | 46.50 | 42.00 | 51.00 | — |
| — | 9.05 | 16.70 | 12.88 | +0.29 | 32.1% | 1222.5 | 32.1% | -0.72 | 47.67 | 43.80 | 51.55 | — |
| — | 7.95 | 15.00 | 11.47 | +0.28 | 32.1% | 1225 | 32.1% | -0.72 | 50.00 | 46.00 | 54.00 | — |
| — | 6.85 | 13.90 | 10.38 | +0.27 | 32.2% | 1227.5 | 32.2% | -0.73 | 51.55 | 47.10 | 56.00 | — |
| — | 6.25 | 11.75 | 9.00 | +0.26 | 32.2% | 1230 | 32.2% | -0.75 | 53.58 | 49.15 | 58.00 | — |
| — | 6.55 | 14.00 | 10.28 | +0.25 | 32.3% | 1232.5 | 32.3% | -0.76 | 56.05 | 52.10 | 60.00 | — |
| — | 8.50 | 10.75 | 9.62 | +0.24 | 32.3% | 1235 | 32.3% | -0.77 | 57.52 | 53.05 | 62.00 | — |
| — | 5.30 | 9.00 | 7.15 | +0.22 | 32.4% | 1240 | 32.4% | -0.79 | 61.00 | 57.00 | 65.00 | — |
| — | 3.30 | 9.85 | 6.58 | +0.20 | 32.5% | 1245 | 32.5% | -0.81 | 64.40 | 61.10 | 67.70 | — |
| — | 5.05 | 7.35 | 6.20 | +0.18 | 32.6% | 1250 | 32.6% | -0.83 | 69.50 | 65.00 | 74.00 | — |
| — | 1.25 | 7.00 | 4.12 | +0.17 | 32.7% | 1255 | 32.7% | -0.84 | 74.00 | 70.00 | 78.00 | — |
| — | 0.90 | 5.45 | 3.17 | +0.15 | 32.8% | 1260 | 32.8% | -0.86 | 78.00 | 74.00 | 82.00 | — |
| — | 2.99 | 5.95 | 4.47 | +0.14 | 32.9% | 1265 | 32.9% | -0.87 | 82.50 | 78.00 | 87.00 | — |
| — | 2.34 | 6.75 | 4.54 | +0.12 | 33.1% | 1270 | 33.1% | -0.89 | 86.95 | 83.00 | 90.90 | — |
| — | 2.15 | 4.20 | 3.17 | +0.11 | 33.2% | 1275 | 33.2% | -0.90 | 91.45 | 86.90 | 96.00 | — |
| — | 1.93 | 3.65 | 2.79 | +0.10 | 33.4% | 1280 | 33.4% | -0.91 | 96.00 | 92.00 | 100.00 | — |
| — | 0.28 | 3.85 | 2.06 | +0.09 | 33.5% | 1285 | 33.5% | -0.92 | 100.70 | 96.40 | 105.00 | — |
| — | 0.27 | 3.00 | 1.64 | +0.08 | 33.7% | 1290 | 33.7% | -0.93 | 105.50 | 101.00 | 110.00 | — |
| — | 1.14 | 2.86 | 2.00 | +0.08 | 33.8% | 1295 | 33.8% | -0.94 | 110.45 | 102.90 | 118.00 | — |
| — | 1.03 | 2.07 | 1.55 | +0.07 | 34.0% | 1300 | 34.0% | -0.94 | 116.00 | 109.00 | 123.00 | — |
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.