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 | |
| — | 122.80 | 133.90 | 128.35 | +0.95 | 37.4% | 1125 | 37.4% | -0.05 | 1.66 | 0.01 | 3.30 | — |
| — | 116.80 | 130.35 | 123.58 | +0.95 | 37.0% | 1130 | 37.0% | -0.05 | 1.79 | 0.43 | 3.15 | — |
| — | 111.90 | 124.05 | 117.97 | +0.94 | 36.7% | 1135 | 36.7% | -0.06 | — | — | 4.00 | — |
| — | 109.40 | 116.75 | 113.08 | +0.93 | 36.4% | 1140 | 36.4% | -0.07 | 2.35 | 0.95 | 3.75 | — |
| — | 103.75 | 114.85 | 109.30 | +0.93 | 36.0% | 1145 | 36.0% | -0.08 | 2.62 | 1.45 | 3.80 | — |
| — | 97.75 | 110.85 | 104.30 | +0.92 | 35.7% | 1150 | 35.7% | -0.08 | 3.03 | 1.36 | 4.70 | — |
| — | 93.10 | 105.10 | 99.10 | +0.91 | 35.5% | 1155 | 35.5% | -0.09 | 4.04 | 1.82 | 6.25 | — |
| — | 90.50 | 100.50 | 95.50 | +0.90 | 35.2% | 1160 | 35.2% | -0.10 | 3.62 | 2.65 | 4.60 | — |
| — | 86.05 | 96.20 | 91.12 | +0.89 | 34.9% | 1165 | 34.9% | -0.11 | 3.71 | 1.66 | 5.75 | — |
| — | 84.55 | 92.65 | 88.60 | +0.88 | 34.8% | 1167.5 | 34.8% | -0.12 | 5.58 | 2.76 | 8.40 | — |
| — | 82.35 | 92.30 | 87.33 | +0.88 | 34.7% | 1170 | 34.7% | -0.12 | 4.21 | 2.41 | 6.00 | — |
| — | 79.55 | 90.20 | 84.88 | +0.87 | 34.6% | 1172.5 | 34.6% | -0.13 | 7.10 | 2.10 | 12.10 | — |
| — | 77.95 | 87.80 | 82.88 | +0.86 | 34.4% | 1175 | 34.4% | -0.14 | 5.08 | 2.90 | 7.25 | — |
| — | 75.45 | 84.35 | 79.90 | +0.86 | 34.3% | 1177.5 | 34.3% | -0.14 | 6.13 | 1.97 | 10.30 | — |
| — | 72.95 | 82.85 | 77.90 | +0.85 | 34.2% | 1180 | 34.2% | -0.15 | 5.60 | 3.85 | 7.35 | — |
| — | 69.05 | 77.50 | 73.28 | +0.84 | 34.0% | 1185 | — | — | 7.10 | 2.95 | 11.25 | — |
| — | 65.30 | 75.25 | 70.28 | +0.82 | 33.8% | 1190 | 33.8% | -0.18 | 6.90 | 5.35 | 8.45 | — |
| — | 62.30 | 73.00 | 67.65 | +0.81 | 33.7% | 1192.5 | 33.7% | -0.19 | 7.08 | 4.95 | 9.20 | — |
| — | 58.10 | 71.80 | 64.95 | +0.80 | 33.6% | 1195 | 33.6% | -0.20 | 7.90 | 6.35 | 9.45 | — |
| — | 57.35 | 64.00 | 60.67 | +0.78 | 33.5% | 1200 | 33.5% | -0.21 | 9.40 | 8.25 | 10.55 | — |
| — | 55.80 | 64.85 | 60.33 | +0.78 | 33.4% | 1202.5 | 33.4% | -0.23 | 11.55 | 7.65 | 15.45 | — |
| — | 53.50 | 61.60 | 57.55 | +0.77 | 33.3% | 1205 | 33.3% | -0.24 | 9.85 | 6.90 | 12.80 | — |
| — | 51.70 | 61.55 | 56.62 | +0.76 | 33.2% | 1207.5 | 33.2% | -0.25 | 10.55 | 8.05 | 13.05 | — |
| — | 49.75 | 59.50 | 54.62 | +0.75 | 33.1% | 1210 | 33.1% | -0.25 | 10.65 | 8.05 | 13.25 | — |
| — | 45.45 | 55.40 | 50.42 | +0.72 | 33.0% | 1215 | 33.0% | -0.28 | 13.35 | 11.05 | 15.65 | — |
| — | 42.70 | 52.40 | 47.55 | +0.70 | 32.9% | 1220 | 32.9% | -0.30 | 15.50 | 10.70 | 20.30 | — |
| — | 39.30 | 49.25 | 44.27 | +0.68 | 32.8% | 1225 | 32.8% | -0.32 | 16.57 | 11.15 | 22.00 | — |
| — | 35.65 | 45.30 | 40.48 | +0.65 | 32.7% | 1230 | 32.7% | -0.35 | 18.65 | 14.55 | 22.75 | — |
| — | 32.85 | 40.45 | 36.65 | +0.63 | 32.6% | 1235 | 32.6% | -0.37 | 21.75 | 17.65 | 25.85 | — |
| — | 30.30 | 36.60 | 33.45 | +0.61 | 32.5% | 1240 | 32.5% | -0.40 | 23.77 | 19.60 | 27.95 | — |
| — | 28.50 | 35.50 | 32.00 | +0.58 | 32.4% | 1245 | 32.4% | -0.42 | 25.52 | 20.90 | 30.15 | — |
| — | 24.05 | 33.70 | 28.88 | +0.55 | 32.4% | 1250 | 32.4% | -0.45 | 27.85 | 23.25 | 32.45 | — |
| — | 23.85 | 33.85 | 28.85 | +0.53 | 32.3% | 1255 | 32.3% | -0.47 | 30.65 | 26.35 | 34.95 | — |
| — | 20.70 | 30.35 | 25.52 | +0.50 | 32.3% | 1260 | 32.3% | -0.50 | 33.77 | 30.00 | 37.55 | — |
| — | 16.95 | 27.75 | 22.35 | +0.48 | 32.3% | 1265 | 32.3% | -0.52 | 34.92 | 29.60 | 40.25 | — |
| — | 15.50 | 25.45 | 20.48 | +0.45 | 32.3% | 1270 | 32.3% | -0.55 | 37.73 | 32.55 | 42.90 | — |
| — | 14.55 | 22.50 | 18.52 | +0.43 | 32.3% | 1275 | 32.3% | -0.57 | 40.80 | 35.70 | 45.90 | — |
| — | 11.35 | 20.55 | 15.95 | +0.40 | 32.3% | 1280 | 32.3% | -0.60 | 44.20 | 39.35 | 49.05 | — |
| — | 9.70 | 18.50 | 14.10 | +0.38 | 32.4% | 1285 | 32.4% | -0.62 | 47.23 | 42.05 | 52.40 | — |
| — | 11.45 | 14.00 | 12.72 | — | — | 1290 | 32.4% | -0.65 | 51.10 | 46.35 | 55.85 | — |
| — | 8.90 | 14.05 | 11.47 | +0.33 | 32.5% | 1295 | 32.5% | -0.67 | 54.62 | 50.55 | 58.70 | — |
| — | 7.25 | 12.00 | 9.62 | +0.31 | 32.6% | 1300 | 32.6% | -0.69 | 58.10 | 53.55 | 62.65 | — |
| — | 7.80 | 11.25 | 9.53 | +0.29 | 32.7% | 1305 | 32.7% | -0.72 | 62.35 | 57.65 | 67.05 | — |
| — | 6.00 | 12.00 | 9.00 | +0.27 | 32.8% | 1310 | 32.8% | -0.73 | 66.28 | 61.10 | 71.45 | — |
| — | 2.93 | 11.45 | 7.19 | +0.25 | 32.9% | 1315 | 32.9% | -0.75 | 70.17 | 65.20 | 75.15 | — |
| — | 3.50 | 7.15 | 5.33 | +0.24 | 33.0% | 1320 | 33.0% | -0.77 | 74.33 | 68.95 | 79.70 | — |
| — | 3.95 | 8.45 | 6.20 | +0.22 | 33.1% | 1325 | 33.1% | -0.79 | 79.67 | 73.15 | 86.20 | — |
| — | 3.30 | 7.95 | 5.62 | +0.20 | 33.3% | 1330 | 33.3% | -0.81 | 82.83 | 77.70 | 87.95 | — |
| — | 3.15 | 6.50 | 4.83 | +0.18 | 33.5% | 1335 | 33.5% | -0.82 | 88.70 | 83.45 | 93.95 | — |
| — | 2.40 | 6.80 | 4.60 | +0.17 | 33.6% | 1340 | 33.6% | -0.84 | 92.22 | 87.65 | 96.80 | — |
| — | 2.05 | 6.55 | 4.30 | +0.16 | 33.8% | 1345 | 33.8% | -0.85 | 98.25 | 92.95 | 103.55 | — |
| — | 1.40 | 5.55 | 3.48 | +0.14 | 34.0% | 1350 | 34.0% | -0.86 | 102.85 | 97.05 | 108.65 | — |
| — | 1.01 | 4.10 | 2.56 | +0.13 | 34.3% | 1355 | 34.3% | -0.88 | 107.30 | 101.30 | 113.30 | — |
| — | 0.98 | 5.00 | 2.99 | +0.12 | 34.5% | 1360 | 34.5% | -0.89 | 112.17 | 106.35 | 118.00 | — |
| — | 0.95 | 3.70 | 2.33 | +0.11 | 34.7% | 1365 | 34.7% | -0.90 | 116.47 | 110.30 | 122.65 | — |
| — | 0.73 | 3.15 | 1.94 | +0.10 | 35.0% | 1370 | 35.0% | -0.91 | 122.03 | 116.45 | 127.60 | — |
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.