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 | |
| — | 117.40 | 130.00 | 123.70 | +0.99 | 47.7% | 1110 | 47.7% | -0.01 | 0.26 | 0.01 | 0.51 | — |
| — | 112.25 | 125.00 | 118.62 | +0.99 | 46.6% | 1115 | 46.6% | -0.01 | — | — | 0.76 | — |
| — | 107.05 | 120.05 | 113.55 | +0.99 | 45.6% | 1120 | 45.6% | -0.01 | — | — | 0.25 | — |
| — | 102.60 | 115.55 | 109.08 | +0.99 | 44.6% | 1125 | 44.6% | -0.01 | — | — | 0.61 | — |
| — | 97.35 | 110.10 | 103.72 | +0.98 | 43.6% | 1130 | 43.6% | -0.02 | — | — | 0.55 | — |
| — | 92.40 | 105.10 | 98.75 | +0.98 | 42.6% | 1135 | 42.6% | -0.02 | — | — | 0.63 | — |
| — | 86.80 | 96.80 | 91.80 | +0.98 | 41.7% | 1140 | 41.7% | -0.02 | — | — | 0.86 | — |
| — | 82.60 | 95.20 | 88.90 | +0.98 | 40.9% | 1145 | 40.9% | -0.02 | 0.21 | 0.02 | 0.41 | — |
| — | 79.05 | 89.05 | 84.05 | +0.97 | 40.1% | 1150 | 40.1% | -0.03 | 0.57 | 0.25 | 0.89 | — |
| — | 71.25 | 85.40 | 78.33 | +0.97 | 39.3% | 1155 | 39.3% | -0.03 | — | — | 1.06 | — |
| — | 68.05 | 80.45 | 74.25 | +0.96 | 38.6% | 1160 | 38.6% | -0.04 | 0.65 | 0.25 | 1.05 | — |
| — | 63.15 | 75.60 | 69.38 | +0.96 | 37.9% | 1165 | 37.9% | -0.04 | 0.84 | 0.01 | 1.67 | — |
| — | 60.00 | 73.15 | 66.58 | +0.95 | 37.6% | 1167.5 | 37.6% | -0.05 | — | — | 2.14 | — |
| — | 57.60 | 70.75 | 64.17 | +0.95 | 37.3% | 1170 | 37.3% | -0.05 | 0.89 | 0.68 | 1.10 | — |
| — | 56.35 | 68.35 | 62.35 | +0.95 | 37.0% | 1172.5 | 37.0% | -0.05 | — | — | 1.38 | — |
| — | 54.55 | 65.95 | 60.25 | +0.94 | 36.7% | 1175 | 36.7% | -0.06 | 0.97 | 0.18 | 1.77 | — |
| — | 50.30 | 63.60 | 56.95 | +0.94 | 36.5% | 1177.5 | 36.5% | -0.06 | 1.11 | 0.10 | 2.12 | — |
| — | 50.85 | 60.85 | 55.85 | +0.93 | 36.2% | 1180 | 36.2% | -0.07 | 1.69 | 1.38 | 2.00 | — |
| — | 44.60 | 55.55 | 50.08 | +0.92 | 35.8% | 1185 | 35.8% | -0.08 | 1.58 | 0.39 | 2.78 | — |
| — | 40.10 | 51.65 | 45.88 | +0.90 | 35.4% | 1190 | 35.4% | -0.10 | 2.22 | 0.84 | 3.60 | — |
| — | 38.05 | 50.40 | 44.23 | +0.90 | 35.2% | 1192.5 | 35.2% | -0.10 | 2.26 | 1.02 | 3.50 | — |
| — | 36.30 | 48.25 | 42.27 | +0.89 | 35.0% | 1195 | 35.0% | -0.11 | 2.94 | 1.84 | 4.05 | — |
| — | 31.20 | 40.75 | 35.98 | +0.87 | 34.7% | 1200 | 34.7% | -0.13 | 3.50 | 2.01 | 5.00 | — |
| — | 28.75 | 42.00 | 35.38 | +0.86 | 34.6% | 1202.5 | 34.6% | -0.14 | 3.76 | 1.52 | 6.00 | — |
| — | 28.65 | 39.00 | 33.83 | +0.84 | 34.5% | 1205 | 34.5% | -0.16 | 4.16 | 2.21 | 6.10 | — |
| — | 26.95 | 34.35 | 30.65 | — | — | 1207.5 | 34.4% | -0.17 | 4.80 | 2.90 | 6.70 | — |
| — | 25.00 | 36.45 | 30.73 | +0.82 | 34.3% | 1210 | 34.3% | -0.18 | 5.33 | 3.15 | 7.50 | — |
| — | 23.00 | 30.80 | 26.90 | +0.80 | 34.2% | 1212.5 | 34.2% | -0.20 | 5.42 | 2.45 | 8.40 | — |
| — | 21.25 | 32.60 | 26.93 | +0.79 | 34.1% | 1215 | 34.1% | -0.21 | 6.58 | 4.05 | 9.10 | — |
| — | 19.75 | 31.05 | 25.40 | +0.77 | 34.0% | 1217.5 | 34.0% | -0.23 | 8.22 | 5.80 | 10.65 | — |
| — | 18.20 | 25.75 | 21.98 | +0.75 | 34.0% | 1220 | 34.0% | -0.25 | 8.50 | 7.20 | 9.80 | — |
| — | 17.10 | 28.15 | 22.62 | +0.73 | 33.9% | 1222.5 | 33.9% | -0.27 | 8.50 | 4.55 | 12.45 | — |
| — | 16.50 | 26.50 | 21.50 | +0.72 | 33.9% | 1225 | 33.9% | -0.29 | 11.25 | 7.85 | 14.65 | — |
| — | 15.10 | 25.10 | 20.10 | +0.70 | 33.8% | 1227.5 | 33.8% | -0.31 | 11.32 | 8.10 | 14.55 | — |
| — | 13.40 | 22.50 | 17.95 | +0.68 | 33.8% | 1230 | 33.8% | -0.33 | 11.85 | 8.60 | 15.10 | — |
| — | 12.00 | 22.75 | 17.38 | +0.65 | 33.8% | 1232.5 | 33.8% | -0.35 | 14.25 | 10.90 | 17.60 | — |
| — | 11.55 | 18.50 | 15.03 | +0.63 | 33.8% | 1235 | 33.8% | -0.37 | 14.45 | 10.10 | 18.80 | — |
| — | 9.85 | 15.90 | 12.88 | +0.59 | 33.8% | 1240 | 33.8% | -0.41 | 17.88 | 13.50 | 22.25 | — |
| — | 9.20 | 16.05 | 12.62 | +0.54 | 33.9% | 1245 | 33.9% | -0.46 | 19.95 | 14.95 | 24.95 | — |
| — | 6.70 | 10.95 | 8.82 | +0.49 | 34.0% | 1250 | 34.0% | -0.51 | 24.10 | 19.25 | 28.95 | — |
| — | 4.70 | 13.35 | 9.03 | +0.45 | 34.1% | 1255 | 34.1% | -0.56 | 27.32 | 20.95 | 33.70 | — |
| — | 4.80 | 7.70 | 6.25 | +0.40 | 34.3% | 1260 | 34.3% | -0.60 | 33.02 | 28.70 | 37.35 | — |
| — | 3.25 | 8.30 | 5.78 | +0.35 | 34.4% | 1265 | 34.4% | -0.65 | 36.98 | 32.65 | 41.30 | — |
| — | 2.96 | 5.25 | 4.11 | +0.31 | 34.7% | 1270 | 34.7% | -0.69 | 41.33 | 36.85 | 45.80 | — |
| — | 2.75 | 4.15 | 3.45 | +0.27 | 34.9% | 1275 | 34.9% | -0.73 | 44.70 | 38.00 | 51.40 | — |
| — | 2.20 | 4.00 | 3.10 | +0.24 | 35.2% | 1280 | 35.2% | -0.76 | 48.85 | 42.40 | 55.30 | — |
| — | 1.52 | 2.94 | 2.23 | +0.21 | 35.5% | 1285 | 35.5% | -0.80 | 54.88 | 49.90 | 59.85 | — |
| — | 1.06 | 2.00 | 1.53 | +0.18 | 35.8% | 1290 | 35.8% | -0.83 | 58.95 | 52.55 | 65.35 | — |
| — | 0.85 | 2.21 | 1.53 | +0.15 | 36.2% | 1295 | 36.2% | -0.85 | 62.25 | 56.60 | 67.90 | — |
| — | 0.70 | 1.21 | 0.95 | +0.13 | 36.6% | 1300 | 36.6% | -0.88 | 66.95 | 61.90 | 72.00 | — |
| — | 0.44 | 1.01 | 0.72 | — | — | 1305 | 37.1% | -0.90 | 73.38 | 66.15 | 80.60 | — |
| — | 0.13 | 1.61 | 0.87 | +0.09 | 37.5% | 1310 | — | — | 77.92 | 71.05 | 84.80 | — |
| — | 0.05 | 1.60 | 0.82 | +0.08 | 38.0% | 1315 | 38.0% | -0.93 | 82.95 | 75.90 | 90.00 | — |
| — | 0.15 | 0.91 | 0.53 | +0.06 | 38.6% | 1320 | 38.6% | -0.94 | 87.72 | 80.85 | 94.60 | — |
| — | 0.10 | 0.90 | 0.50 | +0.05 | 39.1% | 1325 | 39.1% | -0.95 | 93.03 | 87.40 | 98.65 | — |
| — | 0.20 | 1.00 | 0.60 | +0.04 | 39.7% | 1330 | 39.7% | -0.96 | 97.65 | 90.80 | 104.50 | — |
| — | — | 1.04 | — | +0.04 | 40.4% | 1335 | 40.4% | -0.97 | 102.90 | 95.80 | 110.00 | — |
| — | 0.02 | 0.35 | 0.18 | +0.03 | 41.0% | 1340 | 41.0% | -0.97 | 108.00 | 100.80 | 115.20 | — |
| — | — | 0.89 | — | +0.03 | 41.7% | 1345 | 41.7% | -0.98 | 113.22 | 105.30 | 121.15 | — |
| — | — | 0.65 | — | +0.02 | 42.4% | 1350 | 42.4% | -0.98 | 118.00 | 110.80 | 125.20 | — |
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.