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 | |
| — | 118.00 | 130.00 | 124.00 | +0.89 | 36.9% | 1105 | 36.9% | -0.11 | 1.15 | 0.09 | 2.20 | — |
| — | 113.05 | 125.00 | 119.03 | +0.88 | 36.6% | 1110 | 36.6% | -0.12 | 1.27 | 0.04 | 2.50 | — |
| — | 108.85 | 120.05 | 114.45 | +0.86 | 36.3% | 1115 | 36.3% | -0.14 | 1.84 | 0.87 | 2.82 | — |
| — | 104.10 | 117.00 | 110.55 | +0.85 | 36.0% | 1120 | 36.0% | -0.15 | 2.36 | 1.37 | 3.35 | — |
| — | 101.00 | 109.00 | 105.00 | +0.83 | 35.8% | 1125 | 35.8% | -0.17 | 2.65 | 1.40 | 3.90 | — |
| — | 97.00 | 104.00 | 100.50 | +0.81 | 35.5% | 1130 | 35.5% | -0.19 | 2.35 | 1.00 | 3.70 | — |
| — | 92.00 | 99.20 | 95.60 | +0.79 | 35.2% | 1135 | 35.2% | -0.21 | 3.31 | 1.28 | 5.35 | — |
| — | 88.00 | 95.00 | 91.50 | +0.77 | 35.0% | 1140 | 35.0% | -0.23 | 3.42 | 3.05 | 3.80 | — |
| — | 83.00 | 91.00 | 87.00 | +0.75 | 34.7% | 1145 | 34.7% | -0.26 | 3.79 | 2.17 | 5.40 | — |
| — | 79.05 | 85.95 | 82.50 | +0.72 | 34.5% | 1150 | 34.5% | -0.28 | 3.67 | 2.65 | 4.70 | — |
| — | 74.00 | 82.00 | 78.00 | +0.69 | 34.2% | 1155 | 34.2% | -0.31 | 5.00 | 4.00 | 6.00 | — |
| — | 70.00 | 77.80 | 73.90 | +0.67 | 34.0% | 1160 | 34.0% | -0.33 | 5.70 | 4.00 | 7.40 | — |
| — | 66.00 | 73.00 | 69.50 | +0.64 | 33.8% | 1165 | 33.8% | -0.36 | 7.03 | 4.60 | 9.45 | — |
| — | 64.00 | 71.00 | 67.50 | +0.62 | 33.7% | 1167.5 | 33.7% | -0.38 | 7.38 | 3.40 | 11.35 | — |
| — | 62.00 | 69.00 | 65.50 | +0.61 | 33.6% | 1170 | 33.6% | -0.39 | 7.10 | 5.40 | 8.80 | — |
| — | 60.00 | 67.00 | 63.50 | +0.60 | 33.5% | 1172.5 | 33.5% | -0.41 | 8.15 | 4.55 | 11.75 | — |
| — | 58.00 | 64.35 | 61.17 | +0.58 | 33.4% | 1175 | 33.4% | -0.42 | 7.80 | 6.00 | 9.60 | — |
| — | 56.00 | 62.50 | 59.25 | +0.56 | 33.3% | 1177.5 | 33.3% | -0.44 | 9.07 | 7.15 | 11.00 | — |
| — | 54.00 | 61.00 | 57.50 | +0.55 | 33.2% | 1180 | 33.2% | -0.45 | 8.30 | 6.60 | 10.00 | — |
| — | 50.00 | 58.00 | 54.00 | +0.52 | 33.0% | 1185 | 33.0% | -0.48 | 9.97 | 6.70 | 13.25 | — |
| — | 46.00 | 53.50 | 49.75 | +0.49 | 32.8% | 1190 | 32.8% | -0.51 | 11.47 | 7.00 | 15.95 | — |
| — | 44.00 | 52.00 | 48.00 | +0.47 | 32.7% | 1192.5 | 32.7% | -0.53 | 13.65 | 10.30 | 17.00 | — |
| — | 42.40 | 50.00 | 46.20 | +0.46 | 32.7% | 1195 | 32.7% | -0.54 | 13.50 | 9.00 | 18.00 | — |
| — | 39.00 | 45.65 | 42.33 | +0.43 | 32.5% | 1200 | 32.5% | -0.57 | 15.43 | 11.85 | 19.00 | — |
| — | 37.00 | 45.00 | 41.00 | +0.41 | 32.4% | 1202.5 | 32.4% | -0.59 | 16.30 | 12.60 | 20.00 | — |
| — | 36.00 | 43.00 | 39.50 | +0.40 | 32.4% | 1205 | 32.4% | -0.60 | 16.50 | 12.00 | 21.00 | — |
| — | 34.00 | 41.65 | 37.83 | +0.39 | 32.3% | 1207.5 | 32.3% | -0.62 | 17.68 | 13.35 | 22.00 | — |
| — | 32.00 | 39.05 | 35.52 | +0.37 | 32.2% | 1210 | 32.2% | -0.63 | 18.93 | 14.85 | 23.00 | — |
| — | 31.00 | 39.00 | 35.00 | +0.36 | 32.2% | 1212.5 | 32.2% | -0.65 | 19.50 | 15.00 | 24.00 | — |
| — | 29.00 | 36.90 | 32.95 | +0.34 | 32.1% | 1215 | 32.1% | -0.66 | 22.00 | 19.00 | 25.00 | — |
| — | 28.00 | 36.00 | 32.00 | +0.33 | 32.0% | 1217.5 | 32.0% | -0.67 | 22.12 | 18.25 | 26.00 | — |
| — | 27.00 | 33.50 | 30.25 | +0.32 | 32.0% | 1220 | 32.0% | -0.69 | 23.02 | 20.05 | 26.00 | — |
| — | 25.90 | 31.90 | 28.90 | +0.30 | 31.9% | 1222.5 | 31.9% | -0.70 | 23.77 | 19.55 | 28.00 | — |
| — | 24.75 | 29.95 | 27.35 | +0.29 | 31.9% | 1225 | 31.9% | -0.71 | 25.00 | 21.00 | 29.00 | — |
| — | 22.00 | 31.00 | 26.50 | +0.28 | 31.8% | 1227.5 | 31.8% | -0.72 | 26.25 | 22.50 | 30.00 | — |
| — | 21.00 | 27.45 | 24.23 | +0.27 | 31.8% | 1230 | 31.8% | -0.74 | 27.50 | 24.00 | 31.00 | — |
| — | 20.00 | 27.15 | 23.57 | +0.26 | 31.7% | 1232.5 | 31.7% | -0.75 | 29.45 | 25.90 | 33.00 | — |
| — | 20.75 | 25.90 | 23.32 | +0.25 | 31.7% | 1235 | 31.7% | -0.76 | 30.57 | 27.15 | 34.00 | — |
| — | 16.65 | 25.00 | 20.82 | +0.22 | 31.6% | 1240 | 31.6% | -0.78 | 32.75 | 28.50 | 37.00 | — |
| — | 16.10 | 20.10 | 18.10 | +0.20 | 31.6% | 1245 | 31.6% | -0.80 | 36.17 | 32.35 | 40.00 | — |
| — | 14.10 | 18.00 | 16.05 | +0.18 | 31.5% | 1250 | 31.5% | -0.82 | 38.83 | 34.65 | 43.00 | — |
| — | 10.55 | 18.15 | 14.35 | +0.17 | 31.5% | 1255 | 31.5% | -0.84 | 41.98 | 38.00 | 45.95 | — |
| — | 10.35 | 16.00 | 13.18 | +0.15 | 31.5% | 1260 | 31.5% | -0.86 | 45.00 | 41.00 | 49.00 | — |
| — | 7.00 | 15.00 | 11.00 | +0.14 | 31.5% | 1265 | 31.5% | -0.87 | 49.00 | 45.00 | 53.00 | — |
| — | 8.50 | 11.20 | 9.85 | +0.12 | 31.5% | 1270 | 31.5% | -0.89 | 52.27 | 48.85 | 55.70 | — |
| — | 4.30 | 10.00 | 7.15 | +0.11 | 31.5% | 1275 | 31.5% | -0.90 | 56.02 | 52.05 | 60.00 | — |
| — | 6.55 | 8.80 | 7.67 | +0.10 | 31.6% | 1280 | 31.6% | -0.91 | 60.00 | 56.00 | 64.00 | — |
| — | 3.45 | 10.60 | 7.03 | +0.09 | 31.6% | 1285 | 31.6% | -0.92 | 64.03 | 60.05 | 68.00 | — |
| — | 4.20 | 6.70 | 5.45 | +0.08 | 31.7% | 1290 | 31.7% | -0.93 | 68.40 | 64.80 | 72.00 | — |
| — | 1.94 | 7.90 | 4.92 | +0.07 | 31.8% | 1295 | 31.8% | -0.94 | 72.50 | 69.00 | 76.00 | — |
| — | 2.77 | 5.00 | 3.88 | +0.06 | 31.9% | 1300 | 31.9% | -0.95 | 77.00 | 73.00 | 81.00 | — |
| — | 1.48 | 4.30 | 2.89 | +0.04 | 32.4% | 1320 | 32.4% | -0.97 | 95.00 | 91.00 | 99.00 | — |
| — | 1.00 | 1.97 | 1.49 | +0.03 | 33.2% | 1340 | 33.2% | -0.99 | 114.67 | 109.35 | 120.00 | — |
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.