Spot 1227.87
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.00 | 126.55 | 121.28 | — | — | 1105 | — | — | 0.91 | 0.10 | 1.71 | — |
| — | 110.20 | 121.55 | 115.88 | +0.96 | 48.6% | 1110 | 48.6% | -0.04 | 0.36 | 0.04 | 0.68 | — |
| — | 106.00 | 116.60 | 111.30 | +0.95 | 47.6% | 1115 | 47.6% | -0.05 | 0.53 | 0.07 | 0.98 | — |
| — | 102.30 | 111.65 | 106.97 | +0.94 | 46.7% | 1120 | 46.7% | -0.06 | 0.30 | 0.11 | 0.50 | — |
| — | 99.00 | 106.00 | 102.50 | +0.92 | 45.8% | 1125 | 45.8% | -0.08 | — | — | 1.40 | — |
| — | 92.90 | 101.00 | 96.95 | +0.91 | 44.9% | 1130 | 44.9% | -0.09 | 0.52 | 0.25 | 0.79 | — |
| — | 89.00 | 96.00 | 92.50 | +0.89 | 44.0% | 1135 | 44.0% | -0.11 | 1.29 | 0.02 | 2.57 | — |
| — | 84.00 | 91.00 | 87.50 | +0.86 | 43.2% | 1140 | 43.2% | -0.14 | 1.18 | 0.07 | 2.28 | — |
| — | 79.00 | 86.00 | 82.50 | +0.84 | 42.4% | 1145 | 42.4% | -0.16 | 0.62 | 0.32 | 0.93 | — |
| — | 74.00 | 81.00 | 77.50 | +0.81 | 41.7% | 1150 | 41.7% | -0.19 | 0.78 | 0.65 | 0.90 | — |
| — | 69.00 | 77.00 | 73.00 | +0.77 | 41.0% | 1155 | 41.0% | -0.23 | 0.94 | 0.76 | 1.13 | — |
| — | 65.00 | 70.00 | 67.50 | +0.74 | 40.3% | 1160 | 40.3% | -0.26 | 1.13 | 0.90 | 1.36 | — |
| — | 60.00 | 67.00 | 63.50 | +0.69 | 39.6% | 1165 | 39.6% | -0.31 | 1.26 | 0.86 | 1.66 | — |
| — | 57.00 | 64.95 | 60.98 | +0.67 | 39.3% | 1167.5 | 39.3% | -0.33 | 1.43 | 0.22 | 2.63 | — |
| — | 55.00 | 62.00 | 58.50 | +0.65 | 39.0% | 1170 | 39.0% | -0.35 | 1.61 | 1.03 | 2.20 | — |
| — | 53.00 | 60.00 | 56.50 | +0.63 | 38.6% | 1172.5 | 38.6% | -0.37 | 1.56 | 0.67 | 2.46 | — |
| — | 50.00 | 57.55 | 53.77 | +0.60 | 38.3% | 1175 | 38.3% | -0.40 | 1.98 | 1.30 | 2.66 | — |
| — | 48.00 | 55.00 | 51.50 | +0.58 | 38.0% | 1177.5 | 38.0% | -0.42 | 2.42 | 1.53 | 3.30 | — |
| — | 46.00 | 53.00 | 49.50 | +0.56 | 37.8% | 1180 | 37.8% | -0.44 | 2.02 | 1.50 | 2.55 | — |
| — | 41.00 | 49.00 | 45.00 | +0.51 | 37.2% | 1185 | 37.2% | -0.49 | 2.77 | 2.05 | 3.50 | — |
| — | 38.45 | 44.30 | 41.38 | +0.46 | 36.7% | 1190 | 36.7% | -0.54 | 3.67 | 3.25 | 4.10 | — |
| — | 36.65 | 42.00 | 39.33 | +0.43 | 36.4% | 1192.5 | 36.4% | -0.57 | 4.21 | 1.32 | 7.10 | — |
| — | 33.00 | 40.00 | 36.50 | +0.41 | 36.1% | 1195 | 36.1% | -0.59 | 3.70 | 2.35 | 5.05 | — |
| — | 29.55 | 35.30 | 32.42 | +0.36 | 35.7% | 1200 | 35.7% | -0.64 | 5.45 | 4.90 | 6.00 | — |
| — | 27.20 | 35.00 | 31.10 | +0.34 | 35.4% | 1202.5 | 35.4% | -0.66 | 6.70 | 3.60 | 9.80 | — |
| — | 25.00 | 30.65 | 27.82 | +0.32 | 35.2% | 1205 | 35.2% | -0.68 | 6.60 | 3.60 | 9.60 | — |
| — | 24.75 | 29.90 | 27.32 | +0.30 | 35.0% | 1207.5 | 35.0% | -0.70 | 7.75 | 3.80 | 11.70 | — |
| — | 22.10 | 27.80 | 24.95 | +0.28 | 34.8% | 1210 | 34.8% | -0.73 | 7.90 | 6.00 | 9.80 | — |
| — | 20.45 | 26.25 | 23.35 | +0.26 | 34.6% | 1212.5 | 34.6% | -0.74 | 8.80 | 6.40 | 11.20 | — |
| — | 19.00 | 24.15 | 21.57 | +0.24 | 34.5% | 1215 | 34.5% | -0.76 | 9.65 | 8.10 | 11.20 | — |
| — | 16.25 | 20.00 | 18.12 | +0.20 | 34.1% | 1220 | 34.1% | -0.80 | 11.88 | 10.70 | 13.05 | — |
| — | 14.35 | 17.00 | 15.68 | +0.17 | 33.9% | 1225 | 33.9% | -0.83 | 14.50 | 12.00 | 17.00 | — |
| — | 11.80 | 13.75 | 12.78 | +0.14 | 33.7% | 1230 | 33.7% | -0.86 | 16.93 | 14.00 | 19.85 | — |
| — | 9.35 | 12.45 | 10.90 | +0.12 | 33.5% | 1235 | 33.5% | -0.88 | 19.00 | 15.00 | 23.00 | — |
| — | 7.60 | 10.00 | 8.80 | +0.10 | 33.4% | 1240 | 33.4% | -0.90 | 21.75 | 18.00 | 25.50 | — |
| — | 6.25 | 9.15 | 7.70 | +0.08 | 33.3% | 1245 | 33.3% | -0.92 | 26.45 | 22.90 | 30.00 | — |
| — | 5.45 | 6.50 | 5.97 | +0.07 | 33.3% | 1250 | 33.3% | -0.94 | 28.75 | 26.00 | 31.50 | — |
| — | 3.70 | 5.15 | 4.42 | +0.05 | 33.3% | 1255 | 33.3% | -0.95 | 33.00 | 29.00 | 37.00 | — |
| — | 3.80 | 4.50 | 4.15 | +0.04 | 33.3% | 1260 | 33.3% | -0.96 | 36.90 | 33.00 | 40.80 | — |
| — | 2.52 | 3.15 | 2.83 | +0.04 | 33.4% | 1265 | 33.4% | -0.97 | 41.50 | 38.00 | 45.00 | — |
| — | 2.05 | 2.65 | 2.35 | +0.03 | 33.6% | 1270 | 33.6% | -0.98 | 45.50 | 42.00 | 49.00 | — |
| — | 1.75 | 2.45 | 2.10 | +0.02 | 33.8% | 1275 | 33.8% | -0.98 | 49.85 | 46.00 | 53.70 | — |
| — | 1.35 | 2.00 | 1.68 | +0.02 | 34.0% | 1280 | 34.0% | -0.99 | 54.50 | 51.00 | 58.00 | — |
| — | 0.50 | 0.60 | 0.55 | +0.01 | 35.0% | 1300 | 35.0% | -1.00 | 73.17 | 70.00 | 76.35 | — |
| — | 0.11 | 0.28 | 0.20 | +0.00 | 36.6% | 1320 | 36.6% | -1.00 | 94.25 | 89.80 | 98.70 | — |
| — | 0.04 | 0.10 | 0.07 | +0.00 | 38.8% | 1340 | 38.8% | -1.00 | 114.53 | 109.20 | 119.85 | — |
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.