Spot 1233.55
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 129.70 | 142.65 | 136.18 | +0.89 | 33.9% | 1110 | 33.9% | -0.11 | 8.35 | 6.65 | 10.05 | — |
| — | 125.10 | 138.30 | 131.70 | +0.89 | 33.7% | 1115 | 33.7% | -0.11 | 8.82 | 4.30 | 13.35 | — |
| — | 121.40 | 134.05 | 127.72 | +0.88 | 33.5% | 1120 | 33.5% | -0.12 | 9.22 | 5.70 | 12.75 | — |
| — | 116.95 | 129.80 | 123.38 | +0.87 | 33.3% | 1125 | 33.3% | -0.13 | 9.68 | 6.35 | 13.00 | — |
| — | 111.40 | 125.60 | 118.50 | +0.86 | 33.1% | 1130 | 33.1% | -0.14 | 10.25 | 7.30 | 13.20 | — |
| — | 106.85 | 121.50 | 114.17 | +0.85 | 33.0% | 1135 | 33.0% | -0.15 | 11.25 | 6.80 | 15.70 | — |
| — | 102.65 | 117.45 | 110.05 | +0.84 | 32.8% | 1140 | 32.8% | -0.16 | 12.55 | 7.75 | 17.35 | — |
| — | 100.55 | 112.40 | 106.47 | +0.83 | 32.7% | 1145 | 32.7% | -0.17 | 14.50 | 11.15 | 17.85 | — |
| — | 95.60 | 109.50 | 102.55 | +0.82 | 32.5% | 1150 | 32.5% | -0.18 | 14.20 | 10.55 | 17.85 | — |
| — | 90.00 | 105.55 | 97.78 | +0.81 | 32.4% | 1155 | 32.4% | -0.19 | 15.78 | 9.25 | 22.30 | — |
| — | 89.50 | 101.85 | 95.67 | +0.80 | 32.3% | 1160 | 32.3% | -0.20 | 16.73 | 11.80 | 21.65 | — |
| — | 86.35 | 94.80 | 90.58 | +0.79 | 32.2% | 1165 | 32.2% | -0.21 | 19.32 | 15.75 | 22.90 | — |
| — | 82.70 | 91.15 | 86.92 | +0.77 | 32.0% | 1170 | 32.0% | -0.23 | 20.05 | 15.90 | 24.20 | — |
| — | 78.55 | 91.60 | 85.08 | +0.76 | 31.9% | 1175 | 31.9% | -0.24 | 21.18 | 16.80 | 25.55 | — |
| — | 74.75 | 88.00 | 81.38 | +0.75 | 31.8% | 1180 | 31.8% | -0.25 | 22.07 | 17.20 | 26.95 | — |
| — | 71.80 | 84.65 | 78.22 | +0.73 | 31.7% | 1185 | 31.7% | -0.27 | 23.52 | 19.30 | 27.75 | — |
| — | 67.35 | 81.25 | 74.30 | +0.72 | 31.7% | 1190 | 31.7% | -0.28 | 23.35 | 19.20 | 27.50 | — |
| — | 64.35 | 76.50 | 70.42 | +0.71 | 31.6% | 1195 | 31.6% | -0.29 | 26.90 | 22.10 | 31.70 | — |
| — | 60.35 | 75.05 | 67.70 | +0.69 | 31.5% | 1200 | 31.5% | -0.31 | 27.65 | 22.75 | 32.55 | — |
| — | 58.20 | 71.90 | 65.05 | +0.68 | 31.4% | 1205 | 31.4% | -0.32 | 29.32 | 23.40 | 35.25 | — |
| — | 57.40 | 65.00 | 61.20 | +0.66 | 31.4% | 1210 | 31.4% | -0.35 | 31.80 | 26.50 | 37.10 | — |
| — | 54.15 | 66.00 | 60.08 | +0.65 | 31.3% | 1215 | 31.3% | -0.36 | 34.88 | 30.70 | 39.05 | — |
| — | 49.25 | 63.50 | 56.38 | +0.63 | 31.3% | 1220 | 31.3% | -0.37 | 36.55 | 29.35 | 43.75 | — |
| — | 48.30 | 57.35 | 52.83 | +0.62 | 31.2% | 1225 | 31.2% | -0.39 | 40.75 | 36.70 | 44.80 | — |
| — | 44.85 | 58.00 | 51.42 | +0.60 | 31.2% | 1230 | 31.2% | -0.40 | 40.00 | 35.00 | 45.00 | — |
| — | 42.45 | 53.70 | 48.08 | +0.58 | 31.2% | 1235 | 31.2% | -0.43 | 43.48 | 37.15 | 49.80 | — |
| — | 40.05 | 52.90 | 46.48 | +0.57 | 31.2% | 1240 | 31.2% | -0.44 | 45.85 | 40.85 | 50.85 | — |
| — | 38.95 | 46.80 | 42.88 | +0.54 | 31.1% | 1245 | 31.1% | -0.45 | 49.48 | 45.10 | 53.85 | — |
| — | 36.50 | 48.00 | 42.25 | +0.53 | 31.1% | 1250 | 31.1% | -0.47 | 50.90 | 45.90 | 55.90 | — |
| — | 34.15 | 46.00 | 40.08 | +0.52 | 31.1% | 1255 | 31.1% | -0.49 | 55.52 | 50.25 | 60.80 | — |
| — | 31.30 | 43.75 | 37.52 | +0.50 | 31.1% | 1260 | 31.1% | -0.51 | 57.92 | 52.95 | 62.90 | — |
| — | 29.55 | 41.55 | 35.55 | +0.48 | 31.1% | 1265 | 31.1% | -0.52 | 61.40 | 56.00 | 66.80 | — |
| — | 28.75 | 38.70 | 33.73 | +0.47 | 31.1% | 1270 | 31.1% | -0.54 | 63.90 | 60.10 | 67.70 | — |
| — | 25.55 | 37.50 | 31.52 | +0.45 | 31.2% | 1275 | 31.2% | -0.56 | 68.38 | 63.45 | 73.30 | — |
| — | 24.50 | 34.45 | 29.48 | +0.43 | 31.2% | 1280 | 31.2% | -0.57 | 71.35 | 66.35 | 76.35 | — |
| — | 21.80 | 33.80 | 27.80 | +0.42 | 31.2% | 1285 | 31.2% | -0.59 | 73.92 | 68.95 | 78.90 | — |
| — | 20.90 | 28.85 | 24.88 | +0.40 | 31.2% | 1290 | 31.2% | -0.61 | 76.97 | 72.05 | 81.90 | — |
| — | 18.45 | 30.45 | 24.45 | +0.39 | 31.3% | 1295 | 31.3% | -0.62 | 81.33 | 76.85 | 85.80 | — |
| — | 19.75 | 23.85 | 21.80 | +0.36 | 31.3% | 1300 | 31.3% | -0.64 | 84.92 | 80.30 | 89.55 | — |
| — | 16.60 | 26.55 | 21.57 | +0.36 | 31.4% | 1305 | 31.4% | -0.65 | 88.22 | 83.30 | 93.15 | — |
| — | 15.20 | 25.85 | 20.52 | +0.34 | 31.4% | 1310 | 31.4% | -0.67 | 90.40 | 84.05 | 96.75 | — |
| — | 13.95 | 23.75 | 18.85 | +0.33 | 31.5% | 1315 | 31.5% | -0.68 | 96.17 | 90.60 | 101.75 | — |
| — | 11.55 | 23.30 | 17.43 | +0.31 | 31.5% | 1320 | 31.5% | -0.70 | 99.47 | 92.65 | 106.30 | — |
| — | 13.00 | 22.15 | 17.57 | +0.29 | 31.6% | 1325 | 31.6% | -0.71 | 102.97 | 96.60 | 109.35 | — |
| — | 9.30 | 22.80 | 16.05 | +0.29 | 31.7% | 1330 | 31.7% | -0.73 | 107.10 | 100.65 | 113.55 | — |
| — | 8.25 | 22.25 | 15.25 | +0.27 | 31.7% | 1335 | 31.7% | -0.74 | 111.97 | 104.70 | 119.25 | — |
| — | 8.45 | 17.45 | 12.95 | +0.26 | 31.8% | 1340 | 31.8% | -0.75 | 114.95 | 108.85 | 121.05 | — |
| — | 6.35 | 16.50 | 11.43 | +0.25 | 31.9% | 1345 | 31.9% | -0.77 | 119.42 | 113.05 | 125.80 | — |
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.