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 | |
| — | 125.00 | 135.75 | 130.38 | +0.93 | 35.1% | 1130 | 35.1% | -0.07 | 2.35 | 1.05 | 3.65 | — |
| — | 119.20 | 133.05 | 126.12 | +0.93 | 34.8% | 1135 | 34.8% | -0.07 | — | — | 6.20 | — |
| — | 115.60 | 124.95 | 120.28 | +0.92 | 34.5% | 1140 | 34.5% | -0.08 | 2.95 | 0.90 | 5.00 | — |
| — | 110.80 | 121.60 | 116.20 | +0.91 | 34.3% | 1145 | 34.3% | -0.09 | 3.92 | 2.90 | 4.95 | — |
| — | 105.05 | 119.10 | 112.08 | +0.90 | 34.0% | 1150 | 34.0% | -0.10 | 3.90 | 1.74 | 6.05 | — |
| — | 100.45 | 114.40 | 107.42 | +0.89 | 33.8% | 1155 | 33.8% | -0.11 | 3.83 | 0.30 | 7.35 | — |
| — | 98.10 | 106.50 | 102.30 | +0.88 | 33.6% | 1160 | 33.6% | -0.12 | 5.00 | 3.50 | 6.50 | — |
| — | 92.85 | 104.00 | 98.42 | +0.87 | 33.3% | 1165 | 33.3% | -0.13 | 5.80 | 3.70 | 7.90 | — |
| — | 90.30 | 99.70 | 95.00 | +0.86 | 33.2% | 1167.5 | 33.2% | -0.14 | 6.92 | 3.70 | 10.15 | — |
| — | 88.10 | 98.75 | 93.42 | +0.86 | 33.1% | 1170 | 33.1% | -0.15 | 6.22 | 3.95 | 8.50 | — |
| — | 86.75 | 95.30 | 91.03 | +0.85 | 33.0% | 1172.5 | 33.0% | -0.15 | 6.33 | 3.90 | 8.75 | — |
| — | 84.70 | 93.10 | 88.90 | +0.84 | 33.0% | 1175 | 33.0% | -0.16 | 6.25 | 4.50 | 8.00 | — |
| — | 81.95 | 90.95 | 86.45 | +0.83 | 32.9% | 1177.5 | 32.9% | -0.17 | 6.56 | 2.67 | 10.45 | — |
| — | 79.80 | 88.80 | 84.30 | +0.82 | 32.8% | 1180 | 32.8% | -0.18 | 5.70 | 4.60 | 6.80 | — |
| — | 75.50 | 84.50 | 80.00 | +0.81 | 32.6% | 1185 | 32.6% | -0.19 | 7.00 | 5.95 | 8.05 | — |
| — | 70.65 | 80.35 | 75.50 | +0.79 | 32.5% | 1190 | 32.5% | -0.21 | 7.85 | 6.70 | 9.00 | — |
| — | 69.10 | 78.30 | 73.70 | +0.78 | 32.4% | 1192.5 | 32.4% | -0.22 | 9.15 | 3.40 | 14.90 | — |
| — | 66.90 | 80.45 | 73.67 | +0.77 | 32.3% | 1195 | 32.3% | -0.23 | 9.28 | 4.95 | 13.60 | — |
| — | 62.90 | 72.35 | 67.62 | +0.75 | 32.2% | 1200 | 32.2% | -0.25 | 11.25 | 7.90 | 14.60 | — |
| — | 60.95 | 71.15 | 66.05 | +0.74 | 32.1% | 1202.5 | 32.1% | -0.26 | 11.05 | 6.05 | 16.05 | — |
| — | 57.30 | 68.50 | 62.90 | +0.73 | 32.1% | 1205 | 32.1% | -0.27 | 11.20 | 8.95 | 13.45 | — |
| — | 55.50 | 66.60 | 61.05 | +0.72 | 32.0% | 1207.5 | 32.0% | -0.28 | 11.45 | 9.20 | 13.70 | — |
| — | 55.20 | 65.50 | 60.35 | +0.71 | 32.0% | 1210 | 32.0% | -0.29 | 13.18 | 9.20 | 17.15 | — |
| — | 51.50 | 61.15 | 56.33 | +0.68 | 31.9% | 1215 | 31.9% | -0.32 | 14.57 | 9.85 | 19.30 | — |
| — | 47.55 | 58.35 | 52.95 | +0.66 | 31.8% | 1220 | 31.8% | -0.34 | 15.28 | 9.75 | 20.80 | — |
| — | 44.50 | 54.90 | 49.70 | +0.64 | 31.7% | 1225 | 31.7% | -0.37 | 15.40 | 11.25 | 19.55 | — |
| — | 42.90 | 48.75 | 45.83 | +0.61 | 31.6% | 1230 | 31.6% | -0.39 | 17.85 | 15.70 | 20.00 | — |
| — | 38.10 | 48.45 | 43.27 | +0.58 | 31.6% | 1235 | 31.6% | -0.42 | 20.90 | 17.30 | 24.50 | — |
| — | 36.95 | 43.35 | 40.15 | +0.55 | 31.5% | 1240 | 31.5% | -0.45 | 23.15 | 20.45 | 25.85 | — |
| — | 32.75 | 42.30 | 37.52 | +0.53 | 31.5% | 1245 | 31.5% | -0.47 | 24.65 | 19.30 | 30.00 | — |
| — | 29.75 | 38.00 | 33.88 | +0.51 | 31.5% | 1250 | 31.5% | -0.50 | 28.38 | 24.35 | 32.40 | — |
| — | 27.90 | 36.15 | 32.02 | +0.48 | 31.5% | 1255 | 31.5% | -0.52 | 31.85 | 28.50 | 35.20 | — |
| — | 25.75 | 34.20 | 29.98 | +0.46 | 31.5% | 1260 | 31.5% | -0.55 | 32.77 | 28.20 | 37.35 | — |
| — | 23.95 | 30.20 | 27.07 | +0.43 | 31.5% | 1265 | 31.5% | -0.57 | 33.92 | 30.00 | 37.85 | — |
| — | 20.35 | 28.10 | 24.23 | +0.41 | 31.5% | 1270 | 31.5% | -0.60 | 38.52 | 34.65 | 42.40 | — |
| — | 19.10 | 28.50 | 23.80 | +0.38 | 31.5% | 1275 | 31.5% | -0.62 | 40.08 | 35.35 | 44.80 | — |
| — | 16.95 | 26.60 | 21.77 | +0.36 | 31.5% | 1280 | 31.5% | -0.64 | 43.70 | 38.70 | 48.70 | — |
| — | 14.95 | 24.65 | 19.80 | +0.34 | 31.5% | 1285 | 31.5% | -0.66 | 46.77 | 41.85 | 51.70 | — |
| — | 13.15 | 20.25 | 16.70 | +0.32 | 31.6% | 1290 | 31.6% | -0.68 | 50.55 | 45.20 | 55.90 | — |
| — | 13.20 | 21.55 | 17.38 | +0.30 | 31.6% | 1295 | 31.6% | -0.71 | 53.73 | 48.65 | 58.80 | — |
| — | 11.05 | 18.45 | 14.75 | +0.28 | 31.7% | 1300 | 31.7% | -0.72 | 57.15 | 52.25 | 62.05 | — |
| — | 8.70 | 17.20 | 12.95 | — | — | 1305 | — | — | 60.98 | 55.90 | 66.05 | — |
| — | 8.30 | 16.50 | 12.40 | — | — | 1310 | — | — | 64.75 | 59.75 | 69.75 | — |
| — | 5.75 | 14.25 | 10.00 | — | — | 1315 | — | — | 68.53 | 63.65 | 73.40 | — |
| — | 3.95 | 14.70 | 9.32 | +0.21 | 32.0% | 1320 | 32.0% | -0.79 | 72.35 | 67.70 | 77.00 | — |
| — | 4.50 | 11.45 | 7.97 | — | — | 1325 | — | — | 76.17 | 70.75 | 81.60 | — |
| — | 6.05 | 10.05 | 8.05 | — | — | 1330 | — | — | 80.85 | 75.95 | 85.75 | — |
| — | 2.65 | 12.65 | 7.65 | — | — | 1335 | — | — | 85.10 | 80.20 | 90.00 | — |
| — | 3.20 | 9.45 | 6.33 | — | — | 1340 | 32.5% | -0.84 | 89.20 | 84.55 | 93.85 | — |
| — | 2.70 | 9.00 | 5.85 | — | — | 1345 | — | — | 93.78 | 88.95 | 98.60 | — |
| — | 2.43 | 8.15 | 5.29 | — | — | 1350 | — | — | 98.40 | 93.45 | 103.35 | — |
| — | 2.61 | 8.10 | 5.36 | — | — | 1355 | — | — | 101.92 | 96.80 | 107.05 | — |
| — | 2.11 | 6.25 | 4.18 | — | — | 1360 | — | — | 107.33 | 102.55 | 112.10 | — |
| — | — | 7.00 | — | — | — | 1365 | — | — | 111.03 | 104.30 | 117.75 | — |
| — | 2.03 | 11.20 | 6.62 | — | — | 1370 | — | — | 115.67 | 108.95 | 122.40 | — |
| — | 0.81 | 4.95 | 2.88 | — | — | 1375 | — | — | 119.80 | 113.60 | 126.00 | — |
| — | 0.58 | 4.20 | 2.39 | — | — | 1380 | — | — | 125.40 | 120.05 | 130.75 | — |
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.