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 | |
| — | 133.45 | 144.55 | 139.00 | +0.88 | 34.1% | 1125 | 34.1% | -0.12 | 8.30 | 5.30 | 11.30 | — |
| — | 129.05 | 140.20 | 134.62 | +0.87 | 34.0% | 1130 | 34.0% | -0.13 | 8.70 | 5.90 | 11.50 | — |
| — | 122.75 | 136.80 | 129.78 | +0.86 | 33.9% | 1135 | 33.9% | -0.14 | 10.60 | 6.45 | 14.75 | — |
| — | 120.75 | 129.50 | 125.12 | +0.85 | 33.8% | 1140 | 33.8% | -0.15 | 11.20 | 6.85 | 15.55 | — |
| — | 115.25 | 127.70 | 121.47 | +0.85 | 33.7% | 1145 | 33.7% | -0.15 | 12.50 | 7.65 | 17.35 | — |
| — | 110.30 | 121.80 | 116.05 | +0.84 | 33.6% | 1150 | 33.6% | -0.16 | 14.50 | 11.15 | 17.85 | — |
| — | 109.60 | 118.60 | 114.10 | +0.83 | 33.5% | 1155 | 33.5% | -0.17 | 13.68 | 9.05 | 18.30 | — |
| — | 105.60 | 113.10 | 109.35 | +0.82 | 33.4% | 1160 | 33.4% | -0.19 | 15.47 | 11.95 | 19.00 | — |
| — | 101.70 | 110.85 | 106.28 | +0.80 | 33.3% | 1165 | 33.3% | -0.20 | 16.32 | 11.60 | 21.05 | — |
| — | 97.80 | 108.80 | 103.30 | +0.79 | 33.2% | 1170 | 33.2% | -0.21 | 16.65 | 13.15 | 20.15 | — |
| — | 93.85 | 101.55 | 97.70 | +0.78 | 33.1% | 1175 | 33.1% | -0.22 | 19.00 | 14.55 | 23.45 | — |
| — | 90.30 | 98.60 | 94.45 | +0.77 | 33.0% | 1180 | 33.0% | -0.23 | 20.27 | 15.55 | 25.00 | — |
| — | 86.20 | 95.60 | 90.90 | +0.76 | 32.9% | 1185 | 32.9% | -0.24 | 20.00 | 15.85 | 24.15 | — |
| — | 83.15 | 91.65 | 87.40 | +0.74 | 32.9% | 1190 | 32.9% | -0.26 | 23.25 | 18.45 | 28.05 | — |
| — | 79.20 | 88.40 | 83.80 | +0.73 | 32.8% | 1195 | 32.8% | -0.27 | 25.50 | 20.50 | 30.50 | — |
| — | 74.95 | 86.00 | 80.47 | +0.71 | 32.7% | 1200 | 32.7% | -0.29 | 25.15 | 20.60 | 29.70 | — |
| — | 71.40 | 81.15 | 76.28 | +0.70 | 32.7% | 1205 | 32.7% | -0.30 | 26.95 | 23.45 | 30.45 | — |
| — | 68.80 | 79.40 | 74.10 | +0.69 | 32.6% | 1210 | 32.6% | -0.31 | 28.62 | 22.70 | 34.55 | — |
| — | 64.95 | 75.75 | 70.35 | +0.67 | 32.6% | 1215 | 32.6% | -0.33 | 30.73 | 25.75 | 35.70 | — |
| — | 61.45 | 72.90 | 67.17 | +0.66 | 32.5% | 1220 | 32.5% | -0.35 | 33.08 | 28.30 | 37.85 | — |
| — | 59.35 | 70.00 | 64.67 | +0.64 | 32.4% | 1225 | 32.4% | -0.36 | 34.55 | 29.55 | 39.55 | — |
| — | 56.25 | 66.45 | 61.35 | +0.62 | 32.4% | 1230 | 32.4% | -0.38 | 36.35 | 31.35 | 41.35 | — |
| — | 53.20 | 63.55 | 58.38 | +0.61 | 32.4% | 1235 | 32.4% | -0.40 | 37.58 | 32.40 | 42.75 | — |
| — | 50.00 | 61.45 | 55.73 | +0.59 | 32.3% | 1240 | 32.3% | -0.41 | 39.90 | 34.20 | 45.60 | — |
| — | 47.55 | 58.10 | 52.83 | +0.58 | 32.3% | 1245 | 32.3% | -0.43 | 42.48 | 36.35 | 48.60 | — |
| — | 44.40 | 53.75 | 49.08 | +0.56 | 32.2% | 1250 | 32.2% | -0.45 | 44.58 | 38.55 | 50.60 | — |
| — | 41.75 | 49.75 | 45.75 | +0.54 | 32.2% | 1255 | 32.2% | -0.46 | 47.17 | 40.95 | 53.40 | — |
| — | 39.20 | 51.05 | 45.12 | +0.52 | 32.2% | 1260 | 32.2% | -0.48 | 49.42 | 43.30 | 55.55 | — |
| — | 36.75 | 48.85 | 42.80 | +0.51 | 32.2% | 1265 | 32.2% | -0.50 | 52.02 | 45.85 | 58.20 | — |
| — | 34.40 | 46.30 | 40.35 | +0.49 | 32.1% | 1270 | 32.1% | -0.51 | 54.83 | 48.50 | 61.15 | — |
| — | 32.15 | 44.25 | 38.20 | +0.47 | 32.1% | 1275 | 32.1% | -0.53 | 57.48 | 51.55 | 63.40 | — |
| — | 30.00 | 41.95 | 35.98 | +0.46 | 32.1% | 1280 | 32.1% | -0.55 | 61.77 | 54.25 | 69.30 | — |
| — | 27.50 | 37.00 | 32.25 | +0.44 | 32.1% | 1285 | 32.1% | -0.57 | 63.55 | 57.60 | 69.50 | — |
| — | 25.95 | 37.10 | 31.52 | +0.43 | 32.1% | 1290 | 32.1% | -0.58 | 66.58 | 60.90 | 72.25 | — |
| — | 22.15 | 35.15 | 28.65 | +0.41 | 32.0% | 1295 | 32.0% | -0.60 | 70.55 | 63.55 | 77.55 | — |
| — | 22.35 | 32.10 | 27.23 | +0.39 | 32.0% | 1300 | 32.0% | -0.61 | 73.28 | 67.90 | 78.65 | — |
| — | 20.60 | 33.00 | 26.80 | +0.38 | 32.0% | 1305 | 32.0% | -0.63 | 77.88 | 71.15 | 84.60 | — |
| — | 19.00 | 28.95 | 23.98 | +0.36 | 32.0% | 1310 | 32.0% | -0.65 | 79.47 | 73.55 | 85.40 | — |
| — | 18.05 | 26.25 | 22.15 | +0.35 | 32.0% | 1315 | 32.0% | -0.66 | 83.20 | 77.50 | 88.90 | — |
| — | 16.00 | 27.85 | 21.93 | +0.33 | 32.0% | 1320 | — | — | 87.00 | 82.60 | 91.40 | — |
| — | 14.25 | 24.25 | 19.25 | +0.32 | 32.0% | 1325 | 32.0% | -0.69 | 90.08 | 85.00 | 95.15 | — |
| — | 13.20 | 23.15 | 18.18 | — | — | 1330 | — | — | 93.85 | 88.85 | 98.85 | — |
| — | 12.00 | 21.90 | 16.95 | +0.29 | 32.0% | 1335 | — | — | 97.78 | 91.85 | 103.70 | — |
| — | 10.85 | 21.05 | 15.95 | — | — | 1340 | — | — | 102.47 | 95.35 | 109.60 | — |
| — | 9.65 | 19.55 | 14.60 | +0.27 | 32.0% | 1345 | 32.0% | -0.74 | 105.30 | 99.35 | 111.25 | — |
| — | 8.45 | 17.15 | 12.80 | +0.23 | 32.1% | 1360 | 32.1% | -0.78 | 119.62 | 113.30 | 125.95 | — |
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.