Spot 1189.30
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 121.60 | 133.55 | 127.58 | +0.87 | 34.1% | 1075 | 34.1% | -0.13 | 7.50 | 4.35 | 10.65 | — |
| — | 117.70 | 130.60 | 124.15 | +0.86 | 33.9% | 1080 | 33.9% | -0.14 | 8.12 | 6.25 | 10.00 | — |
| — | 112.10 | 125.35 | 118.72 | +0.85 | 33.7% | 1085 | 33.7% | -0.15 | 9.47 | 6.05 | 12.90 | — |
| — | 107.05 | 119.35 | 113.20 | +0.84 | 33.6% | 1090 | 33.6% | -0.16 | 11.95 | 8.45 | 15.45 | — |
| — | 103.00 | 117.65 | 110.33 | +0.83 | 33.4% | 1095 | 33.4% | -0.17 | 10.02 | 2.08 | 17.95 | — |
| — | 98.55 | 110.30 | 104.42 | +0.82 | 33.2% | 1100 | 33.2% | -0.18 | 10.40 | 8.80 | 12.00 | — |
| — | 96.25 | 108.40 | 102.33 | +0.81 | 33.0% | 1105 | 33.0% | -0.20 | 12.22 | 8.60 | 15.85 | — |
| — | 90.75 | 104.25 | 97.50 | +0.79 | 32.9% | 1110 | 32.9% | -0.21 | 14.65 | 8.50 | 20.80 | — |
| — | 88.35 | 100.65 | 94.50 | +0.78 | 32.7% | 1115 | 32.7% | -0.22 | 14.10 | 9.20 | 19.00 | — |
| — | 84.40 | 96.55 | 90.47 | +0.77 | 32.6% | 1120 | 32.6% | -0.24 | 16.02 | 13.35 | 18.70 | — |
| — | 79.40 | 92.50 | 85.95 | +0.75 | 32.5% | 1125 | 32.5% | -0.25 | 16.62 | 13.15 | 20.10 | — |
| — | 77.00 | 88.20 | 82.60 | +0.74 | 32.3% | 1130 | 32.3% | -0.26 | 17.82 | 13.80 | 21.85 | — |
| — | 73.20 | 83.40 | 78.30 | +0.72 | 32.2% | 1135 | 32.2% | -0.28 | 20.85 | 14.10 | 27.60 | — |
| — | 70.00 | 82.00 | 76.00 | +0.71 | 32.1% | 1140 | 32.1% | -0.30 | 21.15 | 15.35 | 26.95 | — |
| — | 66.75 | 76.40 | 71.58 | +0.80 | 32.0% | 1145 | 32.0% | -0.31 | 22.55 | 18.55 | 26.55 | — |
| — | 61.95 | 74.60 | 68.28 | +0.79 | 31.9% | 1150 | 31.9% | -0.33 | 25.35 | 19.00 | 31.70 | — |
| — | 58.65 | 72.25 | 65.45 | +0.66 | 31.8% | 1155 | 31.8% | -0.35 | 28.55 | 23.05 | 34.05 | — |
| — | 55.45 | 68.80 | 62.12 | +0.64 | 31.7% | 1160 | 31.7% | -0.36 | 28.73 | 21.90 | 35.55 | — |
| — | 53.55 | 63.15 | 58.35 | +0.62 | 31.6% | 1165 | 31.6% | -0.38 | 31.73 | 25.55 | 37.90 | — |
| — | 50.60 | 62.45 | 56.52 | +0.60 | 31.6% | 1170 | 31.6% | -0.40 | 32.98 | 26.15 | 39.80 | — |
| — | 47.75 | 57.60 | 52.67 | +0.59 | 31.5% | 1175 | 31.5% | -0.42 | 34.15 | 28.05 | 40.25 | — |
| — | 46.70 | 57.25 | 51.98 | +0.57 | 31.4% | 1180 | 31.4% | -0.44 | 37.77 | 31.30 | 44.25 | — |
| — | 42.05 | 52.35 | 47.20 | +0.55 | 31.4% | 1185 | 31.4% | -0.45 | 37.33 | 32.65 | 42.00 | — |
| — | 41.40 | 52.10 | 46.75 | +0.53 | 31.3% | 1190 | 31.3% | -0.47 | 41.12 | 35.10 | 47.15 | — |
| — | 39.15 | 46.80 | 42.98 | +0.51 | 31.3% | 1195 | 31.3% | -0.49 | 43.67 | 40.20 | 47.15 | — |
| — | 36.00 | 45.05 | 40.52 | +0.49 | 31.3% | 1200 | 31.3% | -0.51 | 46.12 | 42.25 | 50.00 | — |
| — | 32.45 | 40.70 | 36.58 | +0.47 | 31.2% | 1205 | 31.2% | -0.53 | 49.23 | 43.50 | 54.95 | — |
| — | 29.20 | 39.65 | 34.42 | +0.46 | 31.2% | 1210 | 31.2% | -0.55 | 50.60 | 45.65 | 55.55 | — |
| — | 26.00 | 37.60 | 31.80 | +0.44 | 31.2% | 1215 | 31.2% | -0.57 | 53.88 | 49.45 | 58.30 | — |
| — | 24.80 | 34.65 | 29.73 | +0.42 | 31.2% | 1220 | 31.2% | -0.59 | 57.88 | 52.00 | 63.75 | — |
| — | 25.65 | 32.05 | 28.85 | +0.40 | 31.2% | 1225 | 31.2% | -0.60 | 60.95 | 55.50 | 66.40 | — |
| — | 21.20 | 32.55 | 26.88 | +0.38 | 31.2% | 1230 | 31.2% | -0.62 | 63.95 | 58.20 | 69.70 | — |
| — | 20.40 | 28.85 | 24.62 | +0.37 | 31.2% | 1235 | 31.2% | -0.64 | 65.03 | 58.75 | 71.30 | — |
| — | 18.60 | 27.95 | 23.27 | +0.35 | 31.2% | 1240 | 31.2% | -0.66 | 70.62 | 65.30 | 75.95 | — |
| — | 17.60 | 25.85 | 21.73 | +0.33 | 31.2% | 1245 | 31.2% | -0.67 | 74.25 | 68.80 | 79.70 | — |
| — | 16.45 | 24.00 | 20.23 | +0.32 | 31.2% | 1250 | 31.2% | -0.69 | 78.12 | 73.25 | 83.00 | — |
| — | 14.95 | 24.10 | 19.52 | +0.30 | 31.2% | 1255 | 31.2% | -0.71 | 81.20 | 76.90 | 85.50 | — |
| — | 15.20 | 23.25 | 19.23 | +0.29 | 31.3% | 1260 | 31.3% | -0.72 | 84.38 | 79.25 | 89.50 | — |
| — | 12.50 | 20.75 | 16.62 | +0.27 | 31.3% | 1265 | 31.3% | -0.74 | 87.55 | 81.80 | 93.30 | — |
| — | 10.30 | 17.80 | 14.05 | +0.26 | 31.3% | 1270 | 31.3% | -0.75 | 90.92 | 86.60 | 95.25 | — |
| — | 13.10 | 16.90 | 15.00 | +0.24 | 31.4% | 1275 | 31.4% | -0.77 | 95.42 | 89.30 | 101.55 | — |
| — | 8.20 | 18.80 | 13.50 | +0.23 | 31.4% | 1280 | 31.4% | -0.78 | 99.22 | 93.35 | 105.10 | — |
| — | 9.35 | 19.25 | 14.30 | +0.22 | 31.5% | 1285 | 31.5% | -0.79 | 103.15 | 97.45 | 108.85 | — |
| — | 5.80 | 17.00 | 11.40 | +0.21 | 31.5% | 1290 | 31.5% | -0.81 | 107.78 | 101.65 | 113.90 | — |
| — | 7.60 | 16.15 | 11.88 | +0.20 | 31.6% | 1295 | 31.6% | -0.82 | 111.45 | 105.50 | 117.40 | — |
| — | 5.00 | 12.00 | 8.50 | +0.18 | 31.7% | 1300 | 31.7% | -0.83 | 115.85 | 110.15 | 121.55 | — |
| — | 3.60 | 14.35 | 8.97 | +0.17 | 31.7% | 1305 | 31.7% | -0.84 | 121.58 | 116.15 | 127.00 | — |
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.