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 | |
| — | 120.15 | 132.10 | 126.12 | +0.97 | 38.0% | 1110 | 38.0% | -0.03 | 1.65 | 0.90 | 2.40 | — |
| — | 114.95 | 127.35 | 121.15 | +0.96 | 37.6% | 1115 | 37.6% | -0.04 | 1.97 | 0.78 | 3.15 | — |
| — | 109.55 | 122.50 | 116.03 | +0.96 | 37.2% | 1120 | 37.2% | -0.04 | 1.66 | 0.27 | 3.05 | — |
| — | 105.25 | 117.70 | 111.47 | +0.95 | 36.8% | 1125 | 36.8% | -0.05 | 1.84 | 0.97 | 2.72 | — |
| — | 100.10 | 112.90 | 106.50 | +0.95 | 36.4% | 1130 | 36.4% | -0.06 | 1.76 | 0.91 | 2.62 | — |
| — | 96.25 | 108.15 | 102.20 | +0.94 | 36.1% | 1135 | 36.1% | -0.06 | 2.25 | 0.86 | 3.65 | — |
| — | 89.90 | 103.70 | 96.80 | +0.93 | 35.8% | 1140 | 35.8% | -0.07 | 2.61 | 0.97 | 4.25 | — |
| — | 85.20 | 98.85 | 92.03 | +0.93 | 35.4% | 1145 | 35.4% | -0.07 | 3.19 | 1.02 | 5.35 | — |
| — | 82.45 | 94.25 | 88.35 | +0.92 | 35.1% | 1150 | 35.1% | -0.09 | 3.62 | 1.69 | 5.55 | — |
| — | 76.85 | 89.75 | 83.30 | +0.91 | 34.8% | 1155 | 34.8% | -0.09 | 3.58 | 0.30 | 6.85 | — |
| — | 72.80 | 82.80 | 77.80 | +0.90 | 34.6% | 1160 | 34.6% | -0.10 | 4.60 | 1.70 | 7.50 | — |
| — | 69.45 | 81.45 | 75.45 | +0.89 | 34.3% | 1165 | 34.3% | -0.12 | 5.38 | 2.16 | 8.60 | — |
| — | 65.65 | 79.35 | 72.50 | +0.88 | 34.2% | 1167.5 | 34.2% | -0.12 | 5.35 | 1.25 | 9.45 | — |
| — | 65.25 | 77.20 | 71.22 | +0.87 | 34.1% | 1170 | 34.1% | -0.13 | 6.30 | 2.66 | 9.95 | — |
| — | 63.25 | 75.10 | 69.17 | +0.87 | 34.0% | 1172.5 | 34.0% | -0.13 | 5.88 | 1.15 | 10.60 | — |
| — | 61.45 | 71.40 | 66.42 | — | — | 1175 | — | — | 6.86 | 2.71 | 11.00 | — |
| — | 57.40 | 71.00 | 64.20 | +0.85 | 33.8% | 1177.5 | 33.8% | -0.15 | 7.29 | 2.57 | 12.00 | — |
| — | 57.15 | 67.15 | 62.15 | +0.85 | 33.7% | 1180 | 33.7% | -0.16 | 8.18 | 4.40 | 11.95 | — |
| — | 53.05 | 62.85 | 57.95 | +0.83 | 33.5% | 1185 | 33.5% | -0.17 | 8.80 | 2.76 | 14.85 | — |
| — | 50.20 | 58.85 | 54.52 | +0.81 | 33.3% | 1190 | 33.3% | -0.19 | 8.95 | 4.00 | 13.90 | — |
| — | 47.65 | 59.50 | 53.58 | +0.80 | 33.3% | 1192.5 | 33.3% | -0.20 | 9.15 | 5.20 | 13.10 | — |
| — | 44.90 | 54.15 | 49.52 | +0.79 | 33.2% | 1195 | 33.2% | -0.21 | 8.90 | 4.70 | 13.10 | — |
| — | 43.10 | 50.40 | 46.75 | +0.77 | 33.1% | 1200 | 33.1% | -0.24 | 11.95 | 8.50 | 15.40 | — |
| — | 40.90 | 50.00 | 45.45 | +0.76 | 33.0% | 1202.5 | 33.0% | -0.24 | 12.65 | 9.20 | 16.10 | — |
| — | 39.55 | 48.90 | 44.23 | +0.75 | 32.9% | 1205 | 32.9% | -0.25 | 12.85 | 7.85 | 17.85 | — |
| — | 36.85 | 46.25 | 41.55 | +0.74 | 32.9% | 1207.5 | 32.9% | -0.26 | 15.60 | 9.50 | 21.70 | — |
| — | 35.20 | 44.45 | 39.83 | +0.73 | 32.8% | 1210 | 32.8% | -0.28 | 15.62 | 9.50 | 21.75 | — |
| — | 32.45 | 41.75 | 37.10 | +0.70 | 32.8% | 1215 | 32.8% | -0.30 | 15.82 | 10.95 | 20.70 | — |
| — | 31.05 | 40.55 | 35.80 | +0.67 | 32.7% | 1220 | 32.7% | -0.33 | 17.45 | 12.50 | 22.40 | — |
| — | 29.00 | 36.50 | 32.75 | +0.65 | 32.6% | 1225 | 32.6% | -0.35 | 21.55 | 17.45 | 25.65 | — |
| — | 25.40 | 35.40 | 30.40 | +0.62 | 32.6% | 1230 | 32.6% | -0.38 | 23.00 | 18.70 | 27.30 | — |
| — | 22.45 | 33.45 | 27.95 | +0.59 | 32.6% | 1235 | 32.6% | -0.41 | 24.65 | 19.65 | 29.65 | — |
| — | 21.45 | 32.90 | 27.18 | +0.56 | 32.6% | 1240 | 32.6% | -0.44 | 27.75 | 22.25 | 33.25 | — |
| — | 19.55 | 28.00 | 23.77 | +0.54 | 32.6% | 1245 | 32.6% | -0.47 | 32.50 | 28.35 | 36.65 | — |
| — | 17.15 | 26.05 | 21.60 | +0.51 | 32.6% | 1250 | 32.6% | -0.49 | 34.73 | 28.25 | 41.20 | — |
| — | 14.55 | 24.00 | 19.27 | +0.48 | 32.6% | 1255 | 32.6% | -0.52 | 37.55 | 32.75 | 42.35 | — |
| — | 14.00 | 22.95 | 18.48 | +0.45 | 32.7% | 1260 | 32.7% | -0.55 | 41.45 | 34.75 | 48.15 | — |
| — | 12.15 | 20.50 | 16.32 | +0.42 | 32.7% | 1265 | 32.7% | -0.58 | 45.50 | 41.25 | 49.75 | — |
| — | 10.55 | 18.00 | 14.28 | +0.41 | 32.8% | 1270 | 32.8% | -0.60 | 49.85 | 45.70 | 54.00 | — |
| — | 10.20 | 20.20 | 15.20 | +0.37 | 32.9% | 1275 | 32.9% | -0.63 | 53.98 | 48.70 | 59.25 | — |
| — | 8.00 | 15.35 | 11.68 | +0.35 | 33.0% | 1280 | 33.0% | -0.65 | 56.95 | 52.40 | 61.50 | — |
| — | 5.60 | 14.15 | 9.88 | +0.32 | 33.1% | 1285 | 33.1% | -0.68 | 60.88 | 56.30 | 65.45 | — |
| — | 6.70 | 12.00 | 9.35 | +0.30 | 33.2% | 1290 | 33.2% | -0.70 | 64.00 | 57.05 | 70.95 | — |
| — | 5.75 | 10.20 | 7.97 | +0.28 | 33.4% | 1295 | 33.4% | -0.73 | 67.90 | 61.15 | 74.65 | — |
| — | 6.00 | 9.00 | 7.50 | +0.25 | 33.5% | 1300 | 33.5% | -0.75 | 72.28 | 65.45 | 79.10 | — |
| — | 3.25 | 8.35 | 5.80 | +0.24 | 33.7% | 1305 | 33.7% | -0.77 | 76.58 | 69.70 | 83.45 | — |
| — | 2.93 | 8.05 | 5.49 | +0.22 | 33.9% | 1310 | 33.9% | -0.79 | 82.17 | 77.25 | 87.10 | — |
| — | 0.76 | 9.70 | 5.23 | +0.20 | 34.1% | 1315 | 34.1% | -0.81 | 85.58 | 78.55 | 92.60 | — |
| — | 2.03 | 7.15 | 4.59 | +0.18 | 34.3% | 1320 | 34.3% | -0.82 | 89.17 | 83.00 | 95.35 | — |
| — | 0.12 | 7.75 | 3.94 | +0.17 | 34.5% | 1325 | 34.5% | -0.84 | 94.80 | 87.60 | 102.00 | — |
| — | 1.00 | 6.40 | 3.70 | +0.15 | 34.7% | 1330 | 34.7% | -0.86 | 99.15 | 93.25 | 105.05 | — |
| — | 0.96 | 6.25 | 3.60 | +0.14 | 34.9% | 1335 | 34.9% | -0.87 | 104.78 | 99.05 | 110.50 | — |
| — | 1.27 | 5.95 | 3.61 | +0.12 | 35.1% | 1340 | 35.1% | -0.88 | 108.97 | 101.95 | 116.00 | — |
| — | 0.17 | 4.45 | 2.31 | +0.11 | 35.4% | 1345 | 35.4% | -0.89 | 113.53 | 106.70 | 120.35 | — |
| — | — | 4.40 | — | +0.10 | 35.6% | 1350 | 35.6% | -0.90 | 118.55 | 111.55 | 125.55 | — |
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.