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 | |
| — | 123.00 | 134.00 | 128.50 | +0.87 | 33.1% | 1070 | 33.1% | -0.14 | 8.10 | 7.05 | 9.15 | — |
| — | 112.00 | 126.00 | 119.00 | +0.85 | 32.9% | 1080 | 32.9% | -0.15 | 9.35 | 7.85 | 10.85 | — |
| — | 104.30 | 118.00 | 111.15 | +0.83 | 32.7% | 1090 | 32.7% | -0.17 | 11.12 | 10.30 | 11.95 | — |
| — | 99.00 | 106.95 | 102.97 | +0.80 | 32.5% | 1100 | 32.5% | -0.20 | 13.00 | 12.00 | 14.00 | — |
| — | 90.00 | 99.00 | 94.50 | +0.77 | 32.3% | 1110 | 32.3% | -0.22 | 15.10 | 13.75 | 16.45 | — |
| — | 84.45 | 91.00 | 87.72 | +0.75 | 32.1% | 1120 | 32.1% | -0.25 | 18.15 | 16.30 | 20.00 | — |
| — | 76.00 | 84.00 | 80.00 | +0.72 | 31.9% | 1130 | 31.9% | -0.28 | 19.62 | 17.75 | 21.50 | — |
| — | 69.00 | 77.00 | 73.00 | +0.69 | 31.8% | 1140 | 31.8% | -0.32 | 22.43 | 19.75 | 25.10 | — |
| — | 63.75 | 71.00 | 67.38 | +0.65 | 31.6% | 1150 | 31.6% | -0.35 | 27.27 | 25.25 | 29.30 | — |
| — | 57.65 | 64.00 | 60.83 | +0.62 | 31.5% | 1160 | 31.5% | -0.39 | 31.12 | 29.30 | 32.95 | — |
| — | 51.25 | 58.00 | 54.62 | +0.58 | 31.4% | 1170 | 31.4% | -0.43 | 35.50 | 33.55 | 37.45 | — |
| — | 44.00 | 51.45 | 47.73 | +0.54 | 31.3% | 1180 | 31.3% | -0.47 | 38.15 | 35.00 | 41.30 | — |
| — | 41.75 | 45.45 | 43.60 | +0.50 | 31.2% | 1190 | 31.2% | -0.50 | 43.40 | 39.35 | 47.45 | — |
| — | 36.15 | 40.70 | 38.42 | +0.47 | 31.1% | 1200 | 31.1% | -0.54 | 49.00 | 45.00 | 53.00 | — |
| — | 30.45 | 38.90 | 34.67 | +0.43 | 31.1% | 1210 | 31.1% | -0.58 | 54.40 | 50.00 | 58.80 | — |
| — | 28.05 | 34.00 | 31.02 | +0.39 | 31.0% | 1220 | 31.0% | -0.62 | 59.90 | 56.15 | 63.65 | — |
| — | 22.20 | 29.95 | 26.07 | +0.36 | 31.0% | 1230 | 31.0% | -0.65 | 66.78 | 62.55 | 71.00 | — |
| — | 18.35 | 27.00 | 22.68 | +0.32 | 30.9% | 1240 | 30.9% | -0.69 | 73.50 | 69.00 | 78.00 | — |
| — | 19.00 | 21.35 | 20.18 | — | — | 1250 | — | — | 80.62 | 76.55 | 84.70 | — |
| — | 15.50 | 19.40 | 17.45 | — | — | 1260 | 30.9% | -0.75 | 87.58 | 84.00 | 91.15 | — |
| — | 12.45 | 16.65 | 14.55 | +0.24 | 30.9% | 1270 | 30.9% | -0.78 | 95.40 | 91.75 | 99.05 | — |
| — | 10.15 | 15.25 | 12.70 | +0.21 | 30.9% | 1280 | 30.9% | -0.80 | 104.00 | 100.00 | 108.00 | — |
| — | 9.50 | 12.25 | 10.88 | +0.19 | 31.0% | 1290 | 31.0% | -0.83 | 112.30 | 105.60 | 119.00 | — |
| — | 6.00 | 10.30 | 8.15 | +0.17 | 31.0% | 1300 | 31.0% | -0.85 | 120.17 | 113.10 | 127.25 | — |
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.