Spot 1256.61
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 122.20 | 132.75 | 127.47 | +0.97 | 38.0% | 1130 | 38.0% | -0.03 | — | — | 0.75 | — |
| — | 119.55 | 129.50 | 124.53 | +0.97 | 37.4% | 1135 | 37.4% | -0.03 | — | — | 1.20 | — |
| — | 111.30 | 125.20 | 118.25 | +0.96 | 36.9% | 1140 | 36.9% | -0.04 | 0.65 | 0.45 | 0.85 | — |
| — | 107.35 | 118.00 | 112.67 | +0.96 | 36.3% | 1145 | 36.3% | -0.04 | — | — | 1.43 | — |
| — | 102.45 | 113.10 | 107.78 | +0.95 | 35.8% | 1150 | 35.8% | -0.05 | 0.76 | 0.42 | 1.09 | — |
| — | 97.60 | 108.25 | 102.92 | +0.94 | 35.3% | 1155 | 35.3% | -0.06 | 1.02 | 0.26 | 1.78 | — |
| — | 92.75 | 103.40 | 98.08 | +0.93 | 34.8% | 1160 | 34.8% | -0.07 | 1.01 | 0.64 | 1.39 | — |
| — | 87.85 | 100.90 | 94.38 | +0.93 | 34.3% | 1165 | 34.3% | -0.08 | 1.24 | 0.71 | 1.76 | — |
| — | 84.55 | 98.50 | 91.53 | +0.92 | 34.1% | 1167.5 | 34.1% | -0.08 | 1.61 | 0.18 | 3.05 | — |
| — | 82.15 | 96.20 | 89.17 | +0.91 | 33.9% | 1170 | 33.9% | -0.09 | 1.41 | 1.12 | 1.70 | — |
| — | 79.75 | 91.40 | 85.58 | +0.91 | 33.7% | 1172.5 | 33.7% | -0.09 | — | — | 2.47 | — |
| — | 77.35 | 91.45 | 84.40 | +0.90 | 33.5% | 1175 | 33.5% | -0.10 | 1.52 | 1.05 | 2.00 | — |
| — | 75.00 | 88.40 | 81.70 | +0.90 | 33.3% | 1177.5 | 33.3% | -0.10 | 1.67 | 0.77 | 2.57 | — |
| — | 73.90 | 83.50 | 78.70 | +0.89 | 33.1% | 1180 | 33.1% | -0.11 | 1.75 | 1.20 | 2.30 | — |
| — | 69.15 | 79.70 | 74.42 | +0.87 | 32.7% | 1185 | 32.7% | -0.13 | 2.71 | 1.72 | 3.70 | — |
| — | 65.20 | 74.30 | 69.75 | +0.86 | 32.4% | 1190 | 32.4% | -0.14 | 3.24 | 2.28 | 4.20 | — |
| — | 62.90 | 72.85 | 67.88 | +0.85 | 32.2% | 1192.5 | 32.2% | -0.15 | 4.83 | 0.85 | 8.80 | — |
| — | 60.65 | 69.80 | 65.22 | +0.84 | 32.1% | 1195 | 32.1% | -0.16 | 3.48 | 2.87 | 4.10 | — |
| — | 55.60 | 65.05 | 60.33 | +0.81 | 31.8% | 1200 | 31.8% | -0.19 | 4.10 | 3.50 | 4.70 | — |
| — | 53.50 | 62.90 | 58.20 | +0.80 | 31.6% | 1202.5 | 31.6% | -0.20 | 5.45 | 3.20 | 7.70 | — |
| — | 51.35 | 60.75 | 56.05 | +0.79 | 31.5% | 1205 | 31.5% | -0.22 | 6.39 | 2.63 | 10.15 | — |
| — | 48.95 | 58.65 | 53.80 | +0.78 | 31.4% | 1207.5 | 31.4% | -0.22 | 7.00 | 3.45 | 10.55 | — |
| — | 47.05 | 56.60 | 51.83 | +0.76 | 31.2% | 1210 | 31.2% | -0.24 | 5.47 | 4.00 | 6.95 | — |
| — | 45.95 | 54.55 | 50.25 | +0.75 | 31.1% | 1212.5 | 31.1% | -0.25 | 9.00 | 4.85 | 13.15 | — |
| — | 43.05 | 52.55 | 47.80 | +0.74 | 31.0% | 1215 | 31.0% | -0.27 | 5.12 | 3.00 | 7.25 | — |
| — | 41.85 | 50.60 | 46.23 | — | — | 1217.5 | — | — | 8.93 | 5.10 | 12.75 | — |
| — | 39.95 | 48.65 | 44.30 | — | — | 1220 | — | — | 8.15 | 6.35 | 9.95 | — |
| — | 35.70 | 46.75 | 41.23 | — | — | 1222.5 | — | — | 9.88 | 6.00 | 13.75 | — |
| — | 35.65 | 44.90 | 40.27 | — | — | 1225 | — | — | 8.82 | 7.00 | 10.65 | — |
| — | 33.40 | 43.10 | 38.25 | — | — | 1227.5 | — | — | 9.47 | 7.95 | 11.00 | — |
| — | 31.60 | 40.25 | 35.92 | — | — | 1230 | — | — | 8.03 | 5.05 | 11.00 | — |
| — | 30.25 | 39.65 | 34.95 | — | — | 1232.5 | — | — | 9.75 | 6.30 | 13.20 | — |
| — | 28.35 | 35.65 | 32.00 | — | — | 1235 | — | — | 11.35 | 8.30 | 14.40 | — |
| — | 26.50 | 34.75 | 30.62 | — | — | 1240 | — | — | 13.55 | 10.30 | 16.80 | — |
| — | 22.70 | 29.60 | 26.15 | — | — | 1245 | — | — | 14.82 | 12.45 | 17.20 | — |
| — | 23.00 | 26.55 | 24.77 | — | — | 1250 | — | — | 17.23 | 14.50 | 19.95 | — |
| — | 19.00 | 23.70 | 21.35 | — | — | 1255 | — | — | 19.02 | 17.50 | 20.55 | — |
| — | 15.25 | 22.55 | 18.90 | — | — | 1260 | — | — | 21.05 | 16.95 | 25.15 | — |
| — | 15.60 | 18.15 | 16.88 | — | — | 1265 | — | — | 24.48 | 22.65 | 26.30 | — |
| — | 11.20 | 16.20 | 13.70 | — | — | 1270 | — | — | 28.02 | 25.75 | 30.30 | — |
| — | 12.50 | 14.40 | 13.45 | — | — | 1275 | — | — | 31.45 | 27.15 | 35.75 | — |
| — | 9.25 | 12.15 | 10.70 | — | — | 1280 | — | — | 33.77 | 28.95 | 38.60 | — |
| — | 7.00 | 15.30 | 11.15 | — | — | 1285 | — | — | 37.95 | 33.50 | 42.40 | — |
| — | 6.15 | 11.75 | 8.95 | — | — | 1290 | — | — | 42.58 | 37.30 | 47.85 | — |
| — | 5.65 | 8.40 | 7.03 | — | — | 1295 | — | — | 45.77 | 41.25 | 50.30 | — |
| — | 5.65 | 7.00 | 6.33 | — | — | 1300 | — | — | 50.23 | 46.20 | 54.25 | — |
| — | 2.46 | 5.75 | 4.11 | — | — | 1305 | — | — | 52.77 | 46.65 | 58.90 | — |
| — | 2.94 | 5.35 | 4.14 | — | — | 1310 | — | — | 59.33 | 53.85 | 64.80 | — |
| — | 2.62 | 5.70 | 4.16 | — | — | 1315 | — | — | 62.17 | 56.95 | 67.40 | — |
| — | 2.52 | 3.60 | 3.06 | — | — | 1320 | — | — | 66.78 | 62.65 | 70.90 | — |
| — | 1.68 | 3.20 | 2.44 | — | — | 1325 | — | — | 71.60 | 66.90 | 76.30 | — |
| — | 1.53 | 2.95 | 2.24 | — | — | 1330 | — | — | 75.45 | 68.90 | 82.00 | — |
| — | — | 2.99 | — | — | — | 1335 | — | — | 79.62 | 72.60 | 86.65 | — |
| — | 0.86 | 2.26 | 1.56 | +0.07 | 31.9% | 1340 | 31.9% | -0.94 | 85.50 | 79.65 | 91.35 | — |
| — | 0.33 | 2.50 | 1.42 | — | — | 1345 | — | — | 89.90 | 84.55 | 95.25 | — |
| — | 1.12 | 1.70 | 1.41 | — | — | 1350 | — | — | 94.67 | 89.35 | 100.00 | — |
| — | 0.56 | 1.30 | 0.93 | — | — | 1355 | — | — | 98.97 | 92.15 | 105.80 | — |
| — | 0.35 | 1.39 | 0.87 | +0.04 | 33.2% | 1360 | 33.2% | -0.97 | 104.03 | 97.40 | 110.65 | — |
| — | 0.21 | 1.18 | 0.69 | — | — | 1365 | — | — | 109.28 | 103.95 | 114.60 | — |
| — | 0.01 | 1.10 | 0.56 | — | — | 1370 | — | — | 113.88 | 107.30 | 120.45 | — |
| — | — | 1.06 | — | — | — | 1375 | — | — | 119.12 | 113.80 | 124.45 | — |
| — | 0.13 | 1.01 | 0.57 | +0.03 | 34.7% | 1380 | 34.7% | -0.98 | 124.03 | 118.70 | 129.35 | — |
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.