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 | |
| — | 109.65 | 121.60 | 115.62 | +1.00 | 55.5% | 1075 | 55.5% | -0.00 | — | — | 1.54 | — |
| — | 105.65 | 117.80 | 111.72 | +1.00 | 54.1% | 1080 | 54.1% | -0.00 | — | — | 0.75 | — |
| — | 99.70 | 111.65 | 105.67 | — | — | 1085 | 52.8% | -0.00 | — | — | 0.97 | — |
| — | 94.00 | 106.50 | 100.25 | +1.00 | 51.6% | 1090 | 51.6% | -0.00 | 0.24 | 0.01 | 0.48 | — |
| — | 89.75 | 101.70 | 95.72 | +1.00 | 50.4% | 1095 | 50.4% | -0.00 | 0.20 | 0.01 | 0.39 | — |
| — | 86.70 | 97.30 | 92.00 | +0.99 | 49.2% | 1100 | 49.2% | -0.01 | 0.29 | 0.18 | 0.40 | — |
| — | 79.85 | 91.80 | 85.83 | +0.99 | 48.1% | 1105 | 48.1% | -0.01 | 0.32 | 0.19 | 0.45 | — |
| — | 74.90 | 86.85 | 80.88 | +0.99 | 47.1% | 1110 | 47.1% | -0.01 | 0.28 | 0.01 | 0.56 | — |
| — | 70.10 | 81.95 | 76.03 | +0.99 | 46.1% | 1115 | 46.1% | -0.01 | — | — | 1.45 | — |
| — | 66.15 | 77.20 | 71.67 | +0.99 | 45.1% | 1120 | 45.1% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 59.65 | 72.45 | 66.05 | +0.99 | 44.2% | 1125 | 44.2% | -0.01 | 0.86 | 0.07 | 1.66 | — |
| — | 55.25 | 67.30 | 61.27 | +0.99 | 43.4% | 1130 | 43.4% | -0.01 | 0.66 | 0.42 | 0.90 | — |
| — | 50.40 | 62.50 | 56.45 | +0.98 | 42.6% | 1135 | 42.6% | -0.01 | 0.74 | 0.38 | 1.10 | — |
| — | 47.20 | 56.65 | 51.92 | +0.98 | 41.8% | 1140 | 41.8% | -0.02 | 1.38 | 0.90 | 1.86 | — |
| — | 40.90 | 53.65 | 47.27 | +0.98 | 41.1% | 1145 | 41.1% | -0.02 | 1.67 | 0.83 | 2.50 | — |
| — | 37.85 | 43.90 | 40.88 | +0.97 | 40.5% | 1150 | 40.5% | -0.02 | 2.10 | 1.20 | 3.00 | — |
| — | 32.60 | 44.60 | 38.60 | +0.97 | 39.9% | 1155 | 39.9% | -0.03 | 2.78 | 0.91 | 4.65 | — |
| — | 27.80 | 40.20 | 34.00 | +0.96 | 39.4% | 1160 | 39.4% | -0.04 | 3.30 | 2.20 | 4.40 | — |
| — | 22.60 | 37.40 | 30.00 | +0.95 | 39.0% | 1165 | 39.0% | -0.05 | 3.81 | 2.61 | 5.00 | — |
| — | 24.90 | 29.30 | 27.10 | +0.95 | 38.8% | 1167.5 | 38.8% | -0.05 | 4.72 | 3.20 | 6.25 | — |
| — | 20.65 | 29.95 | 25.30 | +0.94 | 38.6% | 1170 | 38.6% | -0.05 | 5.08 | 3.75 | 6.40 | — |
| — | 17.00 | 29.75 | 23.38 | +0.93 | 38.5% | 1172.5 | 38.5% | -0.07 | 7.40 | 3.60 | 11.20 | — |
| — | 16.35 | 25.45 | 20.90 | +0.93 | 38.3% | 1175 | 38.3% | -0.07 | 6.88 | 4.50 | 9.25 | — |
| — | 14.95 | 25.20 | 20.07 | +0.93 | 38.2% | 1177.5 | 38.2% | -0.07 | 8.68 | 6.00 | 11.35 | — |
| — | 16.00 | 23.70 | 19.85 | +0.92 | 38.0% | 1180 | 38.0% | -0.08 | 8.05 | 6.10 | 10.00 | — |
| — | 14.25 | 18.50 | 16.38 | — | — | 1185 | 37.8% | -0.10 | 10.30 | 8.20 | 12.40 | — |
| — | 12.50 | 16.20 | 14.35 | +0.88 | 37.6% | 1190 | 37.6% | -0.12 | 12.35 | 9.20 | 15.50 | — |
| — | 10.15 | 13.60 | 11.88 | +0.86 | 37.6% | 1192.5 | 37.6% | -0.14 | 14.82 | 9.95 | 19.70 | — |
| — | 9.25 | 12.50 | 10.88 | +0.85 | 37.6% | 1195 | 37.6% | -0.15 | 16.15 | 11.50 | 20.80 | — |
| — | 8.00 | 10.00 | 9.00 | +0.82 | 37.5% | 1200 | 37.5% | -0.18 | 18.73 | 14.15 | 23.30 | — |
| — | 6.35 | 11.55 | 8.95 | +0.80 | 37.5% | 1202.5 | 37.5% | -0.20 | 21.38 | 16.35 | 26.40 | — |
| — | 5.65 | 9.35 | 7.50 | +0.78 | 37.6% | 1205 | 37.6% | -0.22 | 19.80 | 14.65 | 24.95 | — |
| — | 4.45 | 8.00 | 6.22 | +0.76 | 37.6% | 1207.5 | 37.6% | -0.24 | 24.18 | 19.20 | 29.15 | — |
| — | 4.60 | 7.05 | 5.83 | +0.74 | 37.7% | 1210 | 37.7% | -0.26 | 24.52 | 18.95 | 30.10 | — |
| — | 1.03 | 9.85 | 5.44 | +0.72 | 37.7% | 1212.5 | 37.7% | -0.28 | 26.90 | 23.00 | 30.80 | — |
| — | 2.63 | 5.75 | 4.19 | +0.70 | 37.8% | 1215 | 37.8% | -0.30 | 29.80 | 25.25 | 34.35 | — |
| — | 3.00 | 4.85 | 3.92 | +0.67 | 37.9% | 1217.5 | 37.9% | -0.33 | 30.50 | 26.75 | 34.25 | — |
| — | 3.00 | 3.85 | 3.42 | +0.65 | 38.1% | 1220 | 38.1% | -0.35 | 33.17 | 29.45 | 36.90 | — |
| — | 1.09 | 3.80 | 2.44 | +0.63 | 38.2% | 1222.5 | 38.2% | -0.38 | 35.38 | 31.25 | 39.50 | — |
| — | 2.00 | 3.50 | 2.75 | +0.60 | 38.4% | 1225 | 38.4% | -0.40 | 37.35 | 30.70 | 44.00 | — |
| — | 1.00 | 6.50 | 3.75 | +0.57 | 38.6% | 1227.5 | 38.6% | -0.43 | 40.42 | 35.25 | 45.60 | — |
| — | 1.54 | 3.20 | 2.37 | +0.55 | 38.8% | 1230 | 38.8% | -0.45 | 43.00 | 37.45 | 48.55 | — |
| — | 1.29 | 3.05 | 2.17 | — | — | 1232.5 | — | — | 44.05 | 39.70 | 48.40 | — |
| — | 0.21 | 2.51 | 1.36 | — | — | 1235 | — | — | 46.60 | 42.45 | 50.75 | — |
| — | 1.00 | 2.19 | 1.59 | +0.44 | 42.0% | 1240 | — | — | 49.55 | 44.60 | 54.50 | — |
| — | 0.50 | 1.20 | 0.85 | — | — | 1245 | — | — | 55.35 | 48.85 | 61.85 | — |
| — | 0.70 | 0.93 | 0.81 | +0.34 | 40.8% | 1250 | 40.8% | -0.66 | 60.10 | 55.45 | 64.75 | — |
| — | 0.50 | 1.04 | 0.77 | +0.30 | 41.4% | 1255 | — | — | 65.22 | 58.45 | 72.00 | — |
| — | 0.40 | 0.73 | 0.56 | — | — | 1260 | — | — | 69.60 | 63.05 | 76.15 | — |
| — | 0.30 | 0.53 | 0.41 | +0.22 | 42.8% | 1265 | 42.8% | -0.79 | 76.33 | 70.55 | 82.10 | — |
| — | 0.01 | 0.51 | 0.26 | +0.02 | 43.5% | 1270 | 43.5% | -0.82 | 79.47 | 72.90 | 86.05 | — |
| — | — | 0.50 | — | +0.15 | 44.3% | 1275 | 44.3% | -0.99 | 85.88 | 80.20 | 91.55 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 1280 | 45.0% | -0.88 | 89.80 | 83.55 | 96.05 | — |
| — | 0.10 | 0.46 | 0.28 | +0.11 | 45.8% | 1285 | 45.8% | -0.90 | 94.80 | 88.55 | 101.05 | — |
| — | 0.10 | 0.28 | 0.19 | +0.09 | 46.6% | 1290 | 46.6% | -0.92 | 99.80 | 93.55 | 106.05 | — |
| — | 0.03 | 0.26 | 0.14 | +0.07 | 47.5% | 1295 | 47.5% | -1.00 | 105.10 | 99.15 | 111.05 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 48.3% | 1300 | 48.3% | -0.95 | 109.28 | 102.50 | 116.05 | — |
| — | — | 0.50 | — | +0.05 | 49.2% | 1305 | 49.2% | -0.96 | 114.80 | 108.55 | 121.05 | — |
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.