Spot 1175.31
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.70 | 120.60 | 115.65 | +1.00 | 69.3% | 1060 | 69.3% | -0.00 | — | — | 0.28 | — |
| — | 105.50 | 115.15 | 110.33 | +1.00 | 67.5% | 1065 | 67.5% | -0.00 | 0.24 | 0.01 | 0.47 | — |
| — | 100.70 | 112.55 | 106.62 | +1.00 | 65.7% | 1070 | 65.7% | -0.00 | — | — | 2.80 | — |
| — | 95.75 | 105.65 | 100.70 | +1.00 | 64.0% | 1075 | 64.0% | -0.00 | — | — | 2.73 | — |
| — | 90.75 | 102.60 | 96.67 | +1.00 | 62.3% | 1080 | 62.3% | -0.00 | — | — | 0.98 | — |
| — | 85.75 | 95.65 | 90.70 | +0.99 | 60.5% | 1085 | 60.5% | -0.01 | — | — | 2.21 | — |
| — | 80.85 | 88.80 | 84.83 | +0.99 | 58.8% | 1090 | 58.8% | -0.01 | — | — | 0.23 | — |
| — | 75.80 | 85.70 | 80.75 | +0.99 | 56.9% | 1095 | 56.9% | -0.01 | — | — | 0.45 | — |
| — | 70.80 | 80.70 | 75.75 | +0.99 | 55.0% | 1100 | 55.0% | -0.01 | 0.32 | 0.09 | 0.55 | — |
| — | 65.80 | 75.75 | 70.78 | +0.99 | 53.1% | 1105 | 53.1% | -0.01 | — | — | 0.54 | — |
| — | 60.85 | 71.00 | 65.92 | +0.98 | 51.2% | 1110 | 51.2% | -0.02 | 0.32 | 0.05 | 0.59 | — |
| — | 55.90 | 65.85 | 60.88 | +0.98 | 49.2% | 1115 | 49.2% | -0.02 | — | — | 0.49 | — |
| — | 50.90 | 61.10 | 56.00 | +0.98 | 47.2% | 1120 | 47.2% | -0.03 | — | — | 0.54 | — |
| — | 46.10 | 55.15 | 50.62 | +0.97 | 45.3% | 1125 | 45.3% | -0.03 | 0.34 | 0.07 | 0.61 | — |
| — | 41.05 | 51.35 | 46.20 | +0.96 | 43.5% | 1130 | 43.5% | -0.04 | 0.28 | 0.01 | 0.55 | — |
| — | 36.15 | 47.95 | 42.05 | +0.95 | 41.8% | 1135 | 41.8% | -0.05 | 0.66 | 0.30 | 1.02 | — |
| — | 31.40 | 42.75 | 37.08 | +0.93 | 40.3% | 1140 | 40.3% | -0.07 | 0.60 | 0.25 | 0.96 | — |
| — | 26.65 | 35.80 | 31.23 | +0.90 | 38.9% | 1145 | 38.9% | -0.10 | 0.64 | 0.02 | 1.26 | — |
| — | 22.00 | 32.10 | 27.05 | +0.87 | 37.8% | 1150 | 37.8% | -0.13 | 1.50 | 1.00 | 2.00 | — |
| — | 17.60 | 26.90 | 22.25 | +0.82 | 36.9% | 1155 | 36.9% | -0.18 | 1.94 | 1.02 | 2.85 | — |
| — | 14.60 | 23.05 | 18.82 | +0.76 | 36.2% | 1160 | 36.2% | -0.24 | 2.94 | 1.78 | 4.10 | — |
| — | 10.60 | 19.00 | 14.80 | +0.69 | 35.7% | 1165 | 35.7% | -0.31 | 4.20 | 3.25 | 5.15 | — |
| — | 9.20 | 17.15 | 13.18 | +0.65 | 35.5% | 1167.5 | 35.5% | -0.35 | 5.29 | 2.93 | 7.65 | — |
| — | 10.50 | 14.15 | 12.32 | +0.60 | 35.4% | 1170 | 35.4% | -0.40 | 5.85 | 4.20 | 7.50 | — |
| — | 8.80 | 11.05 | 9.93 | +0.55 | 35.3% | 1172.5 | 35.3% | -0.45 | 7.70 | 5.45 | 9.95 | — |
| — | 6.70 | 11.95 | 9.32 | +0.51 | 35.3% | 1175 | 35.3% | -0.49 | 8.47 | 6.95 | 10.00 | — |
| — | 5.40 | 10.10 | 7.75 | +0.46 | 35.3% | 1177.5 | 35.3% | -0.54 | 9.72 | 6.85 | 12.60 | — |
| — | 4.85 | 8.15 | 6.50 | +0.42 | 35.4% | 1180 | 35.4% | -0.58 | 11.10 | 9.35 | 12.85 | — |
| — | 3.50 | 5.00 | 4.25 | +0.35 | 35.6% | 1185 | 35.6% | -0.65 | 15.18 | 12.50 | 17.85 | — |
| — | 2.50 | 3.60 | 3.05 | +0.27 | 36.1% | 1190 | 36.1% | -0.74 | 18.93 | 15.00 | 22.85 | — |
| — | 2.19 | 3.90 | 3.04 | +0.23 | 36.3% | 1192.5 | 36.3% | -0.77 | 20.32 | 16.30 | 24.35 | — |
| — | 1.80 | 3.00 | 2.40 | +0.21 | 36.6% | 1195 | 36.6% | -0.79 | 22.25 | 17.55 | 26.95 | — |
| — | 1.15 | 2.00 | 1.57 | +0.16 | 37.4% | 1200 | 37.4% | -0.84 | 25.88 | 23.80 | 27.95 | — |
| — | 0.08 | 1.97 | 1.02 | +0.14 | 37.8% | 1202.5 | 37.8% | -0.86 | 27.60 | 21.95 | 33.25 | — |
| — | 0.99 | 1.11 | 1.05 | +0.12 | 38.3% | 1205 | 38.3% | -0.88 | 29.80 | 24.15 | 35.45 | — |
| — | 0.01 | 1.72 | 0.86 | +0.11 | 38.7% | 1207.5 | 38.7% | -0.89 | 32.08 | 26.45 | 37.70 | — |
| — | 0.41 | 1.13 | 0.77 | +0.09 | 39.2% | 1210 | 39.2% | -0.91 | 34.88 | 29.75 | 40.00 | — |
| — | — | 1.40 | — | +0.08 | 39.7% | 1212.5 | 39.7% | -0.92 | 37.67 | 32.90 | 42.45 | — |
| — | 0.30 | 0.79 | 0.55 | +0.07 | 40.3% | 1215 | 40.3% | -0.94 | 40.20 | 36.50 | 43.90 | — |
| — | 0.37 | 0.75 | 0.56 | +0.05 | 40.8% | 1217.5 | 40.8% | -0.95 | 43.15 | 39.10 | 47.20 | — |
| — | 0.25 | 0.60 | 0.42 | +0.04 | 41.3% | 1220 | 41.3% | -0.96 | 45.05 | 40.45 | 49.65 | — |
| — | — | 0.89 | — | +0.04 | 41.9% | 1222.5 | 41.9% | -0.97 | 47.62 | 43.10 | 52.15 | — |
| — | 0.01 | 0.50 | 0.26 | +0.04 | 42.5% | 1225 | 42.5% | -0.97 | 50.12 | 45.60 | 54.65 | — |
| — | — | 0.82 | — | +0.03 | 43.0% | 1227.5 | 43.0% | -0.97 | 52.62 | 48.10 | 57.15 | — |
| — | 0.02 | 0.33 | 0.17 | +0.02 | 43.6% | 1230 | 43.6% | -0.97 | 55.42 | 51.20 | 59.65 | — |
| — | — | 0.50 | — | +0.02 | 44.2% | 1232.5 | 44.2% | -0.98 | 58.20 | 54.25 | 62.15 | — |
| — | — | 0.30 | — | +0.02 | 44.7% | 1235 | 44.7% | -0.98 | 60.12 | 55.60 | 64.65 | — |
| — | — | 0.25 | — | +0.01 | 45.8% | 1240 | 45.8% | -0.98 | 65.30 | 62.05 | 68.55 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 46.9% | 1245 | 46.9% | -0.99 | 69.97 | 65.30 | 74.65 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 48.0% | 1250 | 48.0% | -1.00 | 75.83 | 72.00 | 79.65 | — |
| — | — | 0.40 | — | +0.01 | 49.1% | 1255 | 49.1% | -1.00 | 79.95 | 76.50 | 83.40 | — |
| — | — | 0.18 | — | +0.00 | 50.2% | 1260 | 50.2% | -1.00 | 85.00 | 80.30 | 89.70 | — |
| — | — | 0.15 | — | +0.00 | 51.4% | 1265 | 51.4% | -1.00 | 90.10 | 85.60 | 94.60 | — |
| — | — | 0.43 | — | +0.00 | 52.8% | 1270 | 52.8% | -1.00 | 95.72 | 91.75 | 99.70 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 54.2% | 1275 | 54.2% | -1.00 | 99.95 | 95.30 | 104.60 | — |
| — | — | 0.11 | — | +0.00 | 54.7% | 1280 | 54.7% | -1.00 | 104.67 | 99.65 | 109.70 | — |
| — | — | 0.01 | — | +0.00 | 55.5% | 1285 | 55.5% | -1.00 | 109.78 | 104.85 | 114.70 | — |
| — | — | 0.52 | — | +0.00 | 57.5% | 1290 | 57.5% | -1.00 | 114.78 | 109.85 | 119.70 | — |
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.