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 | |
| — | 121.30 | 131.45 | 126.38 | +0.87 | 35.2% | 1060 | 35.2% | -0.13 | 7.83 | 4.70 | 10.95 | — |
| — | 116.35 | 128.20 | 122.28 | +0.86 | 35.0% | 1065 | 35.0% | -0.14 | 8.30 | 3.70 | 12.90 | — |
| — | 113.35 | 122.75 | 118.05 | +0.85 | 34.8% | 1070 | 34.8% | -0.15 | 8.55 | 6.10 | 11.00 | — |
| — | 108.50 | 118.50 | 113.50 | +0.84 | 34.6% | 1075 | 34.6% | -0.16 | 10.80 | 6.25 | 15.35 | — |
| — | 104.35 | 115.35 | 109.85 | +0.83 | 34.4% | 1080 | 34.4% | -0.17 | 10.25 | 6.00 | 14.50 | — |
| — | 100.25 | 111.20 | 105.72 | +0.82 | 34.2% | 1085 | 34.2% | -0.18 | 12.62 | 8.55 | 16.70 | — |
| — | 96.20 | 106.05 | 101.12 | +0.81 | 34.0% | 1090 | 34.0% | -0.19 | 13.80 | 10.85 | 16.75 | — |
| — | 92.25 | 102.15 | 97.20 | +0.80 | 33.8% | 1095 | 33.8% | -0.21 | 13.78 | 11.95 | 15.60 | — |
| — | 88.40 | 100.10 | 94.25 | +0.78 | 33.7% | 1100 | 33.7% | -0.22 | 14.25 | 12.25 | 16.25 | — |
| — | 85.60 | 94.25 | 89.92 | +0.77 | 33.5% | 1105 | 33.5% | -0.23 | 15.55 | 12.05 | 19.05 | — |
| — | 81.95 | 90.10 | 86.03 | — | — | 1110 | — | — | 17.35 | 12.85 | 21.85 | — |
| — | 77.10 | 86.50 | 81.80 | +0.74 | 33.2% | 1115 | 33.2% | -0.26 | 18.82 | 16.55 | 21.10 | — |
| — | 74.35 | 84.90 | 79.62 | — | — | 1120 | 33.1% | -0.28 | 20.62 | 17.70 | 23.55 | — |
| — | 70.10 | 81.40 | 75.75 | — | — | 1125 | 32.9% | -0.29 | 20.57 | 16.50 | 24.65 | — |
| — | 66.60 | 76.10 | 71.35 | +0.69 | 32.8% | 1130 | 32.8% | -0.31 | 23.93 | 20.45 | 27.40 | — |
| — | 64.25 | 72.80 | 68.53 | +0.68 | 32.7% | 1135 | 32.7% | -0.32 | 22.85 | 18.90 | 26.80 | — |
| — | 61.00 | 69.60 | 65.30 | +0.66 | 32.6% | 1140 | 32.6% | -0.34 | 27.18 | 23.15 | 31.20 | — |
| — | 57.30 | 67.25 | 62.27 | +0.64 | 32.5% | 1145 | 32.5% | -0.36 | 27.95 | 22.95 | 32.95 | — |
| — | 55.25 | 63.45 | 59.35 | +0.63 | 32.4% | 1150 | 32.4% | -0.38 | 29.35 | 25.45 | 33.25 | — |
| — | 50.85 | 60.50 | 55.67 | +0.61 | 32.3% | 1155 | 32.3% | -0.40 | 31.77 | 27.35 | 36.20 | — |
| — | 49.45 | 57.90 | 53.67 | +0.59 | 32.2% | 1160 | 32.2% | -0.41 | 34.35 | 29.50 | 39.20 | — |
| — | 44.60 | 55.10 | 49.85 | +0.57 | 32.1% | 1165 | 32.1% | -0.43 | 37.20 | 33.00 | 41.40 | — |
| — | 44.25 | 52.00 | 48.12 | +0.55 | 32.0% | 1170 | 32.0% | -0.45 | 37.95 | 32.55 | 43.35 | — |
| — | 42.05 | 49.75 | 45.90 | +0.53 | 32.0% | 1175 | 32.0% | -0.47 | 41.75 | 37.50 | 46.00 | — |
| — | 36.65 | 48.75 | 42.70 | +0.51 | 31.9% | 1180 | 31.9% | -0.49 | 43.75 | 40.40 | 47.10 | — |
| — | 36.05 | 43.65 | 39.85 | +0.50 | 31.8% | 1185 | 31.8% | -0.51 | 46.33 | 41.65 | 51.00 | — |
| — | 33.00 | 42.60 | 37.80 | +0.48 | 31.8% | 1190 | 31.8% | -0.53 | 48.17 | 42.70 | 53.65 | — |
| — | 31.00 | 37.75 | 34.38 | +0.46 | 31.8% | 1195 | 31.8% | -0.55 | 52.05 | 47.90 | 56.20 | — |
| — | 30.00 | 37.20 | 33.60 | +0.44 | 31.7% | 1200 | 31.7% | -0.57 | 53.85 | 49.90 | 57.80 | — |
| — | 27.95 | 34.80 | 31.38 | +0.42 | 31.7% | 1205 | 31.7% | -0.58 | 57.92 | 53.65 | 62.20 | — |
| — | 24.25 | 32.80 | 28.52 | +0.40 | 31.7% | 1210 | 31.7% | -0.60 | 59.83 | 54.70 | 64.95 | — |
| — | 25.10 | 31.15 | 28.12 | +0.39 | 31.6% | 1215 | 31.6% | -0.62 | 63.62 | 60.10 | 67.15 | — |
| — | 20.05 | 31.35 | 25.70 | +0.37 | 31.6% | 1220 | 31.6% | -0.64 | 66.17 | 61.20 | 71.15 | — |
| — | 18.65 | 28.50 | 23.57 | +0.35 | 31.6% | 1225 | 31.6% | -0.66 | 69.08 | 63.70 | 74.45 | — |
| — | 19.85 | 27.05 | 23.45 | +0.33 | 31.6% | 1230 | 31.6% | -0.67 | 73.40 | 69.40 | 77.40 | — |
| — | 18.15 | 26.25 | 22.20 | +0.32 | 31.6% | 1235 | 31.6% | -0.69 | 76.25 | 71.75 | 80.75 | — |
| — | 15.85 | 23.45 | 19.65 | +0.30 | 31.6% | 1240 | 31.6% | -0.71 | 80.05 | 75.35 | 84.75 | — |
| — | 14.05 | 23.10 | 18.57 | +0.29 | 31.6% | 1245 | 31.6% | -0.72 | 84.55 | 81.10 | 88.00 | — |
| — | 14.50 | 20.00 | 17.25 | +0.27 | 31.7% | 1250 | 31.7% | -0.74 | 87.62 | 83.05 | 92.20 | — |
| — | 13.20 | 17.30 | 15.25 | +0.26 | 31.7% | 1255 | 31.7% | -0.75 | 90.75 | 85.50 | 96.00 | — |
| — | 8.85 | 17.55 | 13.20 | +0.24 | 31.7% | 1260 | 31.7% | -0.77 | 94.83 | 89.50 | 100.15 | — |
| — | 11.70 | 16.10 | 13.90 | +0.23 | 31.8% | 1265 | 31.8% | -0.78 | 99.05 | 93.85 | 104.25 | — |
| — | 10.20 | 15.80 | 13.00 | +0.22 | 31.8% | 1270 | 31.8% | -0.79 | 103.03 | 98.40 | 107.65 | — |
| — | 7.20 | 15.00 | 11.10 | +0.20 | 31.8% | 1275 | 31.8% | -0.81 | 107.00 | 101.60 | 112.40 | — |
| — | 7.15 | 13.65 | 10.40 | +0.19 | 31.9% | 1280 | 31.9% | -0.82 | 111.70 | 106.75 | 116.65 | — |
| — | 6.30 | 11.50 | 8.90 | +0.18 | 31.9% | 1285 | 31.9% | -0.83 | 115.95 | 110.95 | 120.95 | — |
| — | 3.40 | 14.30 | 8.85 | +0.17 | 32.0% | 1290 | 32.0% | -0.84 | 120.30 | 115.30 | 125.30 | — |
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.