Spot 1249.48
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 121.80 | 132.45 | 127.12 | +0.98 | 45.6% | 1125 | 45.6% | -0.02 | — | — | 0.86 | — |
| — | 114.25 | 127.70 | 120.97 | +0.98 | 44.7% | 1130 | 44.7% | -0.02 | — | — | 0.30 | — |
| — | 109.30 | 122.55 | 115.92 | +0.98 | 43.7% | 1135 | 43.7% | -0.02 | — | — | 0.84 | — |
| — | 104.45 | 118.00 | 111.22 | +0.97 | 42.9% | 1140 | 42.9% | -0.03 | — | — | 0.77 | — |
| — | 99.40 | 112.85 | 106.12 | +0.97 | 42.0% | 1145 | 42.0% | -0.03 | — | — | 0.97 | — |
| — | 94.70 | 107.65 | 101.17 | +0.97 | 41.2% | 1150 | 41.2% | -0.03 | 0.42 | 0.10 | 0.75 | — |
| — | 89.60 | 103.00 | 96.30 | +0.96 | 40.4% | 1155 | 40.4% | -0.04 | 0.47 | 0.05 | 0.90 | — |
| — | 83.10 | 96.80 | 89.95 | +0.96 | 39.6% | 1160 | 39.6% | -0.04 | — | — | 1.13 | — |
| — | 82.80 | 92.40 | 87.60 | +0.95 | 38.9% | 1165 | 38.9% | -0.05 | 0.63 | 0.01 | 1.25 | — |
| — | 77.35 | 90.80 | 84.08 | +0.95 | 38.6% | 1167.5 | 38.6% | -0.05 | — | — | 1.70 | — |
| — | 74.85 | 88.35 | 81.60 | +0.94 | 38.2% | 1170 | 38.2% | -0.06 | 0.60 | 0.01 | 1.20 | — |
| — | 72.45 | 85.95 | 79.20 | +0.94 | 37.9% | 1172.5 | 37.9% | -0.06 | 0.78 | 0.19 | 1.37 | — |
| — | 70.20 | 83.55 | 76.88 | +0.93 | 37.5% | 1175 | 37.5% | -0.07 | 0.86 | 0.21 | 1.52 | — |
| — | 67.65 | 81.15 | 74.40 | +0.93 | 37.2% | 1177.5 | 37.2% | -0.07 | 0.89 | 0.31 | 1.47 | — |
| — | 65.25 | 78.10 | 71.67 | +0.92 | 36.9% | 1180 | 36.9% | -0.08 | 1.29 | 1.00 | 1.58 | — |
| — | 62.90 | 73.25 | 68.08 | +0.91 | 36.3% | 1185 | 36.3% | -0.09 | 1.52 | 0.64 | 2.40 | — |
| — | 56.35 | 69.65 | 63.00 | +0.90 | 35.7% | 1190 | 35.7% | -0.10 | 1.74 | 0.87 | 2.60 | — |
| — | 53.55 | 67.25 | 60.40 | +0.89 | 35.4% | 1192.5 | 35.4% | -0.11 | 2.21 | 1.60 | 2.82 | — |
| — | 52.80 | 64.35 | 58.58 | +0.88 | 35.2% | 1195 | 35.2% | -0.12 | 2.08 | 0.90 | 3.25 | — |
| — | 48.85 | 58.55 | 53.70 | +0.86 | 34.7% | 1200 | 34.7% | -0.14 | 2.88 | 2.05 | 3.70 | — |
| — | 44.50 | 54.10 | 49.30 | +0.85 | 34.5% | 1202.5 | 34.5% | -0.15 | 3.19 | 0.52 | 5.85 | — |
| — | 41.90 | 54.95 | 48.42 | +0.84 | 34.2% | 1205 | 34.2% | -0.16 | 3.18 | 1.91 | 4.45 | — |
| — | 42.80 | 53.35 | 48.08 | +0.83 | 34.0% | 1207.5 | 34.0% | -0.17 | 3.64 | 1.98 | 5.30 | — |
| — | 40.10 | 50.20 | 45.15 | +0.82 | 33.8% | 1210 | 33.8% | -0.18 | 4.02 | 2.69 | 5.35 | — |
| — | 37.50 | 48.10 | 42.80 | +0.81 | 33.7% | 1212.5 | 33.7% | -0.19 | 4.10 | 2.55 | 5.65 | — |
| — | 36.50 | 47.05 | 41.77 | +0.80 | 33.5% | 1215 | 33.5% | -0.20 | 4.65 | 3.40 | 5.90 | — |
| — | 31.35 | 45.90 | 38.62 | +0.78 | 33.3% | 1217.5 | 33.3% | -0.22 | 5.25 | 3.65 | 6.85 | — |
| — | 32.50 | 41.25 | 36.88 | +0.77 | 33.2% | 1220 | 33.2% | -0.24 | 5.95 | 5.00 | 6.90 | — |
| — | 30.30 | 40.30 | 35.30 | +0.75 | 33.0% | 1222.5 | — | — | 6.58 | 4.95 | 8.20 | — |
| — | 28.70 | 37.35 | 33.02 | +0.74 | 32.9% | 1225 | — | — | 7.58 | 6.50 | 8.65 | — |
| — | 26.35 | 35.50 | 30.93 | — | — | 1227.5 | 32.8% | -0.28 | 7.92 | 6.20 | 9.65 | — |
| — | 25.05 | 33.00 | 29.02 | — | — | 1230 | — | — | 8.85 | 7.20 | 10.50 | — |
| — | 22.45 | 32.90 | 27.68 | +0.69 | 32.6% | 1232.5 | 32.6% | -0.31 | 10.03 | 7.55 | 12.50 | — |
| — | 21.20 | 28.00 | 24.60 | — | — | 1235 | — | — | 10.40 | 8.30 | 12.50 | — |
| — | 17.55 | 25.50 | 21.52 | — | — | 1240 | — | — | 11.88 | 9.60 | 14.15 | — |
| — | 16.00 | 21.80 | 18.90 | — | — | 1245 | — | — | 13.97 | 12.00 | 15.95 | — |
| — | 14.50 | 17.65 | 16.07 | — | — | 1250 | — | — | 16.23 | 13.10 | 19.35 | — |
| — | 12.10 | 18.05 | 15.07 | — | — | 1255 | — | — | 19.55 | 16.15 | 22.95 | — |
| — | 9.75 | 13.30 | 11.53 | +0.49 | 32.3% | 1260 | — | — | 21.77 | 18.75 | 24.80 | — |
| — | 7.95 | 15.30 | 11.62 | — | — | 1265 | — | — | 26.38 | 22.25 | 30.50 | — |
| — | 7.50 | 10.10 | 8.80 | — | — | 1270 | — | — | 27.55 | 23.45 | 31.65 | — |
| — | 6.45 | 9.80 | 8.12 | — | — | 1275 | — | — | 32.77 | 28.65 | 36.90 | — |
| — | 5.20 | 7.55 | 6.38 | +0.34 | 32.7% | 1280 | — | — | 35.25 | 30.25 | 40.25 | — |
| — | 3.85 | 6.90 | 5.38 | — | — | 1285 | — | — | 39.15 | 34.15 | 44.15 | — |
| — | 3.00 | 5.25 | 4.12 | — | — | 1290 | — | — | 43.98 | 36.60 | 51.35 | — |
| — | 2.62 | 4.55 | 3.58 | — | — | 1295 | — | — | 47.02 | 41.40 | 52.65 | — |
| — | 2.60 | 3.05 | 2.83 | — | — | 1300 | — | — | 52.38 | 48.05 | 56.70 | — |
| — | 2.20 | 2.93 | 2.56 | — | — | 1305 | 33.8% | -0.81 | 56.62 | 50.20 | 63.05 | — |
| — | 1.20 | 2.97 | 2.08 | +0.17 | 34.0% | 1310 | 34.0% | -0.83 | 62.02 | 56.05 | 68.00 | — |
| — | 1.30 | 2.10 | 1.70 | +0.15 | 34.3% | 1315 | 34.3% | -0.85 | 67.30 | 61.60 | 73.00 | — |
| — | 0.70 | 1.62 | 1.16 | — | — | 1320 | 34.6% | -0.87 | 71.60 | 65.70 | 77.50 | — |
| — | 0.45 | 1.48 | 0.96 | +0.12 | 34.9% | 1325 | 34.9% | -0.89 | 75.67 | 68.90 | 82.45 | — |
| — | 0.38 | 1.08 | 0.73 | +0.10 | 35.2% | 1330 | 35.2% | -0.90 | 81.08 | 74.90 | 87.25 | — |
| — | 0.60 | 1.09 | 0.84 | +0.09 | 35.6% | 1335 | 35.6% | -0.92 | 86.10 | 80.20 | 92.00 | — |
| — | 0.53 | 0.63 | 0.58 | +0.08 | 36.0% | 1340 | 36.0% | -0.93 | 90.62 | 84.25 | 97.00 | — |
| — | — | 1.16 | — | +0.07 | 36.4% | 1345 | 36.4% | -0.94 | 95.20 | 88.45 | 101.95 | — |
| — | 0.34 | 0.70 | 0.52 | +0.06 | 36.8% | 1350 | 36.8% | -0.95 | 100.67 | 94.65 | 106.70 | — |
| — | — | 1.18 | — | +0.05 | 37.2% | 1355 | 37.2% | -0.96 | 105.62 | 99.40 | 111.85 | — |
| — | 0.16 | 0.87 | 0.52 | +0.05 | 37.6% | 1360 | 37.6% | -0.96 | 110.30 | 103.80 | 116.80 | — |
| — | 0.24 | 0.78 | 0.51 | +0.04 | 38.1% | 1365 | 38.1% | -0.97 | 117.28 | 108.55 | 126.00 | — |
| — | — | 0.69 | — | +0.04 | 38.6% | 1370 | 38.6% | -0.97 | 121.35 | 113.15 | 129.55 | — |
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.