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 | |
| — | 111.65 | 123.65 | 117.65 | +0.96 | 37.5% | 1075 | 37.5% | -0.02 | 1.37 | 0.99 | 1.75 | — |
| — | 106.80 | 118.85 | 112.83 | +0.98 | 37.0% | 1080 | 37.0% | -0.02 | 1.03 | 0.55 | 1.51 | — |
| — | 101.95 | 114.00 | 107.97 | +0.97 | 36.6% | 1085 | 36.6% | -0.03 | 1.52 | 0.34 | 2.71 | — |
| — | 97.15 | 109.25 | 103.20 | +0.97 | 36.2% | 1090 | 36.2% | -0.03 | 1.68 | 0.96 | 2.40 | — |
| — | 92.35 | 104.55 | 98.45 | +0.97 | 35.8% | 1095 | 35.8% | -0.03 | 2.22 | 1.50 | 2.94 | — |
| — | 87.60 | 99.85 | 93.72 | +0.96 | 35.4% | 1100 | 35.4% | -0.03 | 1.58 | 0.73 | 2.43 | — |
| — | 82.90 | 95.15 | 89.03 | +0.96 | 35.1% | 1105 | 35.1% | -0.04 | 3.38 | 1.70 | 5.05 | — |
| — | 78.00 | 88.85 | 83.42 | +0.96 | 34.8% | 1110 | 34.8% | -0.04 | 2.87 | 1.73 | 4.00 | — |
| — | 73.70 | 84.65 | 79.17 | +0.89 | 34.5% | 1115 | 34.5% | -0.05 | 3.25 | 2.49 | 4.00 | — |
| — | 70.80 | 81.85 | 76.33 | +0.95 | 34.2% | 1120 | 34.2% | -0.06 | 4.07 | 2.93 | 5.20 | — |
| — | 66.05 | 77.70 | 71.88 | +0.94 | 34.0% | 1125 | 34.0% | -0.06 | 4.50 | 3.45 | 5.55 | — |
| — | 61.00 | 71.20 | 66.10 | +0.93 | 33.8% | 1130 | 33.8% | -0.07 | 4.13 | 0.01 | 8.25 | — |
| — | 55.95 | 66.75 | 61.35 | +0.92 | 33.6% | 1135 | 33.6% | -0.08 | 7.10 | 2.50 | 11.70 | — |
| — | 50.95 | 63.00 | 56.98 | +0.91 | 33.4% | 1140 | 33.4% | -0.09 | 5.32 | 2.98 | 7.65 | — |
| — | 49.55 | 59.05 | 54.30 | +0.78 | 33.3% | 1145 | 33.3% | -0.22 | 8.68 | 3.45 | 13.90 | — |
| — | 43.50 | 57.95 | 50.73 | +0.76 | 33.2% | 1150 | 33.2% | -0.25 | 8.90 | 7.00 | 10.80 | — |
| — | 41.65 | 50.90 | 46.27 | +0.73 | 33.1% | 1155 | 33.1% | -0.27 | 10.29 | 2.27 | 18.30 | — |
| — | 38.95 | 46.70 | 42.83 | +0.70 | 33.0% | 1160 | 33.0% | -0.30 | 11.82 | 6.15 | 17.50 | — |
| — | 33.05 | 44.20 | 38.62 | +0.67 | 32.9% | 1165 | 32.9% | -0.33 | 15.20 | 9.20 | 21.20 | — |
| — | 34.30 | 41.75 | 38.02 | +0.66 | 32.9% | 1167.5 | 32.9% | -0.34 | 14.18 | 8.75 | 19.60 | — |
| — | 35.00 | 38.15 | 36.58 | +0.64 | 32.8% | 1170 | 32.8% | -0.36 | 15.47 | 13.85 | 17.10 | — |
| — | 29.95 | 39.45 | 34.70 | +0.63 | 32.8% | 1172.5 | 32.8% | -0.37 | 14.72 | 10.55 | 18.90 | — |
| — | 29.35 | 37.05 | 33.20 | +0.61 | 32.8% | 1175 | 32.8% | -0.39 | 16.57 | 13.15 | 20.00 | — |
| — | 26.00 | 36.55 | 31.27 | +0.60 | 32.8% | 1177.5 | 32.8% | -0.41 | 17.55 | 12.80 | 22.30 | — |
| — | 28.05 | 32.25 | 30.15 | +0.58 | 32.8% | 1180 | 32.8% | -0.42 | 18.85 | 16.90 | 20.80 | — |
| — | 27.00 | 32.55 | 29.77 | +0.55 | 32.7% | 1185 | 32.7% | -0.46 | 20.02 | 18.05 | 22.00 | — |
| — | 23.20 | 27.80 | 25.50 | +0.51 | 32.7% | 1190 | 32.7% | -0.49 | 22.27 | 18.75 | 25.80 | — |
| — | 21.50 | 29.30 | 25.40 | +0.50 | 32.7% | 1192.5 | 32.7% | -0.50 | 25.25 | 19.75 | 30.75 | — |
| — | 21.00 | 25.60 | 23.30 | +0.48 | 32.7% | 1195 | 32.7% | -0.52 | 26.48 | 20.00 | 32.95 | — |
| — | 19.15 | 24.05 | 21.60 | +0.45 | 32.8% | 1200 | 32.8% | -0.55 | 29.10 | 24.85 | 33.35 | — |
| — | 17.10 | 21.70 | 19.40 | +0.43 | 32.8% | 1202.5 | 32.8% | -0.57 | 29.75 | 25.70 | 33.80 | — |
| — | 12.45 | 25.50 | 18.98 | +0.42 | 32.8% | 1205 | 32.8% | -0.59 | 32.92 | 27.15 | 38.70 | — |
| — | 10.45 | 22.70 | 16.57 | +0.40 | 32.8% | 1207.5 | 32.8% | -0.60 | 34.35 | 27.40 | 41.30 | — |
| — | 13.15 | 22.60 | 17.88 | +0.39 | 32.8% | 1210 | 32.8% | -0.62 | 36.12 | 30.60 | 41.65 | — |
| — | 10.40 | 20.25 | 15.32 | +0.36 | 32.9% | 1215 | 32.9% | -0.65 | 39.33 | 33.70 | 44.95 | — |
| — | 10.30 | 17.20 | 13.75 | +0.33 | 32.9% | 1220 | 32.9% | -0.68 | 42.48 | 37.05 | 47.90 | — |
| — | 5.95 | 16.65 | 11.30 | +0.30 | 33.0% | 1225 | 33.0% | -0.70 | 46.05 | 40.60 | 51.50 | — |
| — | 8.00 | 15.70 | 11.85 | +0.27 | 33.1% | 1230 | 33.1% | -0.73 | 48.90 | 44.15 | 53.65 | — |
| — | 4.60 | 15.10 | 9.85 | +0.25 | 33.2% | 1235 | 33.2% | -0.76 | 52.83 | 48.40 | 57.25 | — |
| — | 5.15 | 10.45 | 7.80 | +0.22 | 33.3% | 1240 | 33.3% | -0.78 | 55.42 | 50.30 | 60.55 | — |
| — | 1.03 | 12.80 | 6.92 | +0.20 | 33.4% | 1245 | 33.4% | -0.80 | 60.48 | 53.95 | 67.00 | — |
| — | 5.50 | 6.45 | 5.97 | +0.18 | 33.5% | 1250 | 33.5% | -0.82 | 65.70 | 59.85 | 71.55 | — |
| — | 3.00 | 10.30 | 6.65 | +0.16 | 33.7% | 1255 | 33.7% | -0.84 | 70.20 | 64.65 | 75.75 | — |
| — | 2.53 | 6.90 | 4.71 | +0.15 | 33.8% | 1260 | 33.8% | -0.86 | 74.17 | 69.00 | 79.35 | — |
| — | 0.63 | 10.10 | 5.37 | +0.13 | 34.0% | 1265 | 34.0% | -0.87 | 78.08 | 73.25 | 82.90 | — |
| — | 1.50 | 6.25 | 3.88 | +0.12 | 34.2% | 1270 | 34.2% | -0.89 | 82.88 | 76.85 | 88.90 | — |
| — | 0.60 | 5.40 | 3.00 | +0.11 | 34.3% | 1275 | 34.3% | -0.90 | 87.33 | 82.60 | 92.05 | — |
| — | 1.94 | 5.00 | 3.47 | +0.09 | 34.5% | 1280 | 34.5% | -0.91 | 91.47 | 85.30 | 97.65 | — |
| — | 0.45 | 4.15 | 2.30 | +0.08 | 34.8% | 1285 | 34.8% | -0.92 | 95.55 | 89.35 | 101.75 | — |
| — | — | 3.85 | — | +0.08 | 35.0% | 1290 | 35.0% | -0.93 | 101.67 | 96.30 | 107.05 | — |
| — | 0.54 | 3.85 | 2.19 | +0.07 | 35.2% | 1295 | 35.2% | -0.94 | 105.20 | 98.60 | 111.80 | — |
| — | 1.25 | 2.44 | 1.84 | +0.06 | 35.4% | 1300 | 35.4% | -0.95 | 111.17 | 105.70 | 116.65 | — |
| — | 0.01 | 3.20 | 1.60 | +0.05 | 35.7% | 1305 | 35.7% | -0.96 | 115.12 | 108.75 | 121.50 | — |
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.