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 | |
| — | 112.50 | 122.50 | 117.50 | +0.97 | 38.6% | 1060 | 38.6% | -0.03 | 0.83 | 0.11 | 1.56 | — |
| — | 107.15 | 117.60 | 112.38 | +0.96 | 38.0% | 1065 | 38.0% | -0.04 | 0.97 | 0.20 | 1.74 | — |
| — | 102.25 | 112.70 | 107.47 | +0.96 | 37.4% | 1070 | 37.4% | -0.04 | 1.04 | 0.29 | 1.80 | — |
| — | 97.85 | 109.70 | 103.78 | +0.95 | 36.9% | 1075 | 36.9% | -0.05 | 1.20 | 0.36 | 2.03 | — |
| — | 93.00 | 103.00 | 98.00 | +0.95 | 36.3% | 1080 | 36.3% | -0.05 | 1.21 | 0.62 | 1.79 | — |
| — | 88.15 | 98.20 | 93.17 | +0.94 | 35.9% | 1085 | 35.9% | -0.06 | — | — | 2.82 | — |
| — | 83.35 | 93.45 | 88.40 | +0.93 | 35.4% | 1090 | 35.4% | -0.07 | 1.42 | 0.65 | 2.18 | — |
| — | 78.60 | 88.75 | 83.67 | +0.92 | 35.0% | 1095 | 35.0% | -0.08 | 1.66 | 1.01 | 2.30 | — |
| — | 73.95 | 82.10 | 78.03 | +0.91 | 34.6% | 1100 | 34.6% | -0.09 | 2.12 | 1.40 | 2.85 | — |
| — | 69.30 | 81.05 | 75.17 | +0.90 | 34.2% | 1105 | 34.2% | -0.10 | 3.31 | 1.92 | 4.70 | — |
| — | 64.75 | 73.05 | 68.90 | +0.88 | 33.8% | 1110 | 33.8% | -0.12 | 3.48 | 1.95 | 5.00 | — |
| — | 60.25 | 69.60 | 64.92 | +0.87 | 33.5% | 1115 | 33.5% | -0.13 | 3.85 | 3.05 | 4.65 | — |
| — | 55.90 | 65.25 | 60.58 | +0.85 | 33.2% | 1120 | 33.2% | -0.15 | 4.42 | 2.90 | 5.95 | — |
| — | 51.55 | 61.10 | 56.33 | +0.83 | 32.9% | 1125 | 32.9% | -0.17 | 5.42 | 2.84 | 8.00 | — |
| — | 47.40 | 57.00 | 52.20 | +0.80 | 32.7% | 1130 | 32.7% | -0.20 | 5.88 | 5.00 | 6.75 | — |
| — | 43.35 | 53.85 | 48.60 | +0.78 | 32.5% | 1135 | 32.5% | -0.22 | 6.45 | 4.90 | 8.00 | — |
| — | 39.95 | 49.50 | 44.73 | +0.75 | 32.3% | 1140 | 32.3% | -0.25 | 7.55 | 4.40 | 10.70 | — |
| — | 37.90 | 43.90 | 40.90 | +0.72 | 32.1% | 1145 | 32.1% | -0.27 | 9.22 | 7.35 | 11.10 | — |
| — | 32.25 | 42.05 | 37.15 | +0.69 | 31.9% | 1150 | 31.9% | -0.31 | 11.15 | 6.40 | 15.90 | — |
| — | 28.85 | 40.25 | 34.55 | +0.66 | 31.8% | 1155 | 31.8% | -0.34 | 12.82 | 10.95 | 14.70 | — |
| — | 26.90 | 35.60 | 31.25 | +0.63 | 31.7% | 1160 | 31.7% | -0.37 | 13.93 | 9.00 | 18.85 | — |
| — | 22.55 | 31.65 | 27.10 | +0.59 | 31.6% | 1165 | 31.6% | -0.41 | 16.07 | 12.85 | 19.30 | — |
| — | 25.00 | 30.50 | 27.75 | +0.57 | 31.5% | 1167.5 | 31.5% | -0.43 | 18.20 | 13.75 | 22.65 | — |
| — | 19.90 | 31.40 | 25.65 | +0.56 | 31.5% | 1170 | 31.5% | -0.45 | 17.75 | 15.50 | 20.00 | — |
| — | 20.40 | 28.35 | 24.38 | +0.54 | 31.5% | 1172.5 | 31.5% | -0.46 | 21.32 | 17.70 | 24.95 | — |
| — | 19.95 | 24.50 | 22.23 | +0.52 | 31.4% | 1175 | 31.4% | -0.48 | 21.18 | 18.60 | 23.75 | — |
| — | 17.25 | 22.80 | 20.02 | +0.50 | 31.4% | 1177.5 | 31.4% | -0.50 | 22.48 | 19.95 | 25.00 | — |
| — | 18.45 | 22.65 | 20.55 | +0.48 | 31.4% | 1180 | 31.4% | -0.52 | 23.52 | 20.10 | 26.95 | — |
| — | — | — | — | +0.47 | 31.4% | 1182.5 | 31.4% | -0.54 | — | — | — | — |
| — | 15.90 | 24.15 | 20.02 | +0.45 | 31.4% | 1185 | 31.4% | -0.56 | 25.48 | 22.00 | 28.95 | — |
| — | — | — | — | +0.43 | 31.4% | 1187.5 | 31.4% | -0.57 | — | — | — | — |
| — | 14.80 | 18.65 | 16.73 | +0.41 | 31.4% | 1190 | 31.4% | -0.59 | 28.38 | 25.75 | 31.00 | — |
| — | 10.00 | 21.05 | 15.53 | +0.39 | 31.4% | 1192.5 | 31.4% | -0.61 | 30.57 | 24.90 | 36.25 | — |
| — | 11.90 | 18.95 | 15.43 | +0.38 | 31.4% | 1195 | 31.4% | -0.63 | 32.08 | 26.60 | 37.55 | — |
| — | — | — | — | +0.36 | 31.4% | 1197.5 | 31.4% | -0.64 | — | — | — | — |
| — | 11.00 | 14.05 | 12.53 | +0.34 | 31.4% | 1200 | 31.4% | -0.66 | 35.85 | 33.75 | 37.95 | — |
| — | 7.55 | 16.75 | 12.15 | +0.33 | 31.4% | 1202.5 | 31.4% | -0.68 | 37.52 | 32.25 | 42.80 | — |
| — | 8.35 | 14.85 | 11.60 | +0.31 | 31.4% | 1205 | 31.4% | -0.69 | 39.98 | 35.40 | 44.55 | — |
| — | 5.20 | 12.50 | 8.85 | +0.29 | 31.4% | 1207.5 | 31.4% | -0.71 | 41.88 | 37.45 | 46.30 | — |
| — | 6.75 | 11.25 | 9.00 | +0.28 | 31.5% | 1210 | 31.5% | -0.72 | 43.73 | 39.30 | 48.15 | — |
| — | 7.00 | 14.75 | 10.88 | +0.25 | 31.5% | 1215 | 31.5% | -0.75 | 47.10 | 42.25 | 51.95 | — |
| — | 5.50 | 7.55 | 6.53 | +0.23 | 31.6% | 1220 | 31.6% | -0.78 | 50.60 | 45.30 | 55.90 | — |
| — | 3.00 | 9.50 | 6.25 | +0.20 | 31.7% | 1225 | 31.7% | -0.80 | 55.02 | 50.30 | 59.75 | — |
| — | 3.80 | 6.70 | 5.25 | +0.18 | 31.8% | 1230 | 31.8% | -0.83 | 58.80 | 53.55 | 64.05 | — |
| — | 1.83 | 7.00 | 4.42 | +0.16 | 31.9% | 1235 | 31.9% | -0.85 | 63.52 | 58.70 | 68.35 | — |
| — | 2.19 | 7.15 | 4.67 | +0.14 | 32.1% | 1240 | 32.1% | -0.87 | 67.90 | 63.10 | 72.70 | — |
| — | 1.32 | 6.40 | 3.86 | +0.12 | 32.2% | 1245 | 32.2% | -0.89 | 72.40 | 67.75 | 77.05 | — |
| — | 2.60 | 3.80 | 3.20 | +0.11 | 32.4% | 1250 | 32.4% | -0.90 | 76.15 | 71.20 | 81.10 | — |
| — | 0.79 | 4.75 | 2.77 | +0.09 | 32.6% | 1255 | 32.6% | -0.91 | 81.70 | 77.30 | 86.10 | — |
| — | 1.40 | 2.44 | 1.92 | +0.08 | 32.7% | 1260 | 32.7% | -0.93 | 86.00 | 80.90 | 91.10 | — |
| — | 1.10 | 5.80 | 3.45 | +0.07 | 32.9% | 1265 | 32.9% | -0.94 | 90.15 | 84.70 | 95.60 | — |
| — | 0.18 | 2.78 | 1.48 | +0.06 | 33.2% | 1270 | 33.2% | -0.95 | 95.60 | 90.85 | 100.35 | — |
| — | 0.40 | 2.45 | 1.43 | +0.05 | 33.4% | 1275 | 33.4% | -0.96 | 100.40 | 95.20 | 105.60 | — |
| — | 0.05 | 2.60 | 1.32 | +0.05 | 33.6% | 1280 | 33.6% | -0.96 | 105.03 | 100.05 | 110.00 | — |
| — | 0.50 | 1.97 | 1.24 | +0.04 | 33.8% | 1285 | 33.8% | -0.97 | 109.92 | 104.95 | 114.90 | — |
| — | 0.06 | 1.90 | 0.98 | +0.04 | 34.1% | 1290 | 34.1% | -0.97 | 114.88 | 109.90 | 119.85 | — |
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.