Spot 1172.02
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.10 | 119.30 | 112.70 | +0.97 | 35.7% | 1060 | 35.7% | -0.03 | — | — | 0.45 | — |
| — | 101.25 | 113.25 | 107.25 | +0.96 | 35.1% | 1065 | 35.1% | -0.04 | — | — | 0.93 | — |
| — | 96.35 | 108.05 | 102.20 | +0.96 | 34.5% | 1070 | 34.5% | -0.04 | — | — | 1.46 | — |
| — | 91.95 | 104.80 | 98.38 | +0.95 | 34.0% | 1075 | 34.0% | -0.05 | 1.14 | 0.14 | 2.13 | — |
| — | 87.05 | 99.00 | 93.03 | +0.95 | 33.5% | 1080 | 33.5% | -0.05 | 0.75 | 0.32 | 1.18 | — |
| — | 82.25 | 93.80 | 88.03 | +0.94 | 33.1% | 1085 | 33.1% | -0.06 | 0.92 | 0.54 | 1.30 | — |
| — | 77.45 | 88.50 | 82.97 | +0.93 | 32.7% | 1090 | 32.7% | -0.07 | 1.15 | 0.75 | 1.55 | — |
| — | 72.70 | 83.90 | 78.30 | +0.92 | 32.3% | 1095 | 32.3% | -0.08 | 1.56 | 1.00 | 2.12 | — |
| — | 69.00 | 80.15 | 74.58 | +0.91 | 31.9% | 1100 | 31.9% | -0.09 | 1.77 | 1.24 | 2.30 | — |
| — | 63.35 | 75.55 | 69.45 | +0.90 | 31.6% | 1105 | 31.6% | -0.10 | 1.80 | 0.81 | 2.80 | — |
| — | 60.45 | 69.80 | 65.12 | +0.88 | 31.3% | 1110 | 31.3% | -0.12 | 2.53 | 1.51 | 3.55 | — |
| — | 53.15 | 65.15 | 59.15 | +0.87 | 31.0% | 1115 | 31.0% | -0.13 | 3.17 | 2.25 | 4.10 | — |
| — | 50.05 | 61.65 | 55.85 | +0.85 | 30.7% | 1120 | 30.7% | -0.15 | 3.92 | 3.00 | 4.85 | — |
| — | 44.35 | 55.80 | 50.08 | +0.83 | 30.5% | 1125 | 30.5% | -0.17 | 5.25 | 3.00 | 7.50 | — |
| — | 40.10 | 50.70 | 45.40 | +0.80 | 30.3% | 1130 | 30.3% | -0.20 | 4.80 | 3.00 | 6.60 | — |
| — | 36.00 | 47.55 | 41.77 | +0.78 | 30.1% | 1135 | 30.1% | -0.22 | 6.28 | 4.25 | 8.30 | — |
| — | 35.80 | 43.95 | 39.88 | +0.75 | 29.9% | 1140 | 29.9% | -0.25 | 7.50 | 5.55 | 9.45 | — |
| — | 28.15 | 41.35 | 34.75 | +0.72 | 29.7% | 1145 | 29.7% | -0.27 | 9.35 | 7.00 | 11.70 | — |
| — | 32.00 | 35.75 | 33.88 | +0.69 | 29.5% | 1150 | 29.5% | -0.31 | 9.68 | 6.75 | 12.60 | — |
| — | 24.95 | 33.80 | 29.38 | +0.66 | 29.4% | 1155 | 29.4% | -0.34 | 11.32 | 9.15 | 13.50 | — |
| — | 21.30 | 28.60 | 24.95 | +0.63 | 29.2% | 1160 | 29.2% | -0.37 | 15.25 | 10.65 | 19.85 | — |
| — | 21.00 | 26.45 | 23.73 | +0.59 | 29.1% | 1165 | 29.1% | -0.41 | 16.10 | 12.15 | 20.05 | — |
| — | 14.00 | 26.45 | 20.23 | +0.57 | 29.1% | 1167.5 | 29.1% | -0.43 | 16.68 | 12.55 | 20.80 | — |
| — | 14.00 | 22.60 | 18.30 | +0.56 | 29.0% | 1170 | 29.0% | -0.45 | 19.38 | 16.00 | 22.75 | — |
| — | 11.65 | 21.35 | 16.50 | +0.54 | 29.0% | 1172.5 | 29.0% | -0.46 | 20.95 | 16.40 | 25.50 | — |
| — | 12.00 | 21.30 | 16.65 | +0.52 | 28.9% | 1175 | 28.9% | -0.48 | 21.32 | 15.50 | 27.15 | — |
| — | 13.25 | 20.70 | 16.98 | +0.50 | 28.9% | 1177.5 | 28.9% | -0.50 | 23.77 | 18.10 | 29.45 | — |
| — | 11.55 | 19.20 | 15.38 | +0.48 | 28.8% | 1180 | 28.8% | -0.52 | 25.68 | 20.50 | 30.85 | — |
| — | 9.45 | 17.20 | 13.32 | +0.47 | 28.8% | 1182.5 | 28.8% | -0.54 | 25.55 | 19.10 | 32.00 | — |
| — | 7.65 | 15.90 | 11.78 | +0.45 | 28.8% | 1185 | 28.8% | -0.56 | 26.40 | 19.80 | 33.00 | — |
| — | 5.10 | 15.05 | 10.07 | +0.43 | 28.8% | 1187.5 | — | — | 28.43 | 22.05 | 34.80 | — |
| — | 7.45 | 13.50 | 10.47 | — | — | 1190 | — | — | 30.02 | 23.30 | 36.75 | — |
| — | 8.00 | 11.80 | 9.90 | — | — | 1192.5 | — | — | 29.60 | 24.80 | 34.40 | — |
| — | 8.70 | 11.10 | 9.90 | — | — | 1195 | — | — | 33.55 | 27.80 | 39.30 | — |
| — | 5.90 | 11.65 | 8.78 | — | — | 1197.5 | — | — | 34.90 | 27.80 | 42.00 | — |
| — | 6.90 | 10.00 | 8.45 | — | — | 1200 | — | — | 35.48 | 31.25 | 39.70 | — |
| — | 3.40 | 8.75 | 6.08 | — | — | 1202.5 | 28.8% | -0.68 | 36.98 | 31.85 | 42.10 | — |
| — | 2.47 | 8.65 | 5.56 | +0.31 | 28.8% | 1205 | — | — | 40.58 | 34.35 | 46.80 | — |
| — | 3.90 | 9.05 | 6.47 | — | — | 1207.5 | — | — | 42.05 | 35.90 | 48.20 | — |
| — | 3.00 | 7.00 | 5.00 | — | — | 1210 | — | — | 45.12 | 39.55 | 50.70 | — |
| — | 3.05 | 6.25 | 4.65 | — | — | 1215 | — | — | 47.98 | 41.20 | 54.75 | — |
| — | 2.80 | 5.00 | 3.90 | — | — | 1220 | — | — | 52.80 | 46.60 | 59.00 | — |
| — | 1.62 | 4.05 | 2.83 | +0.20 | 27.4% | 1225 | — | — | 56.75 | 50.10 | 63.40 | — |
| — | 2.15 | 3.95 | 3.05 | +0.18 | 29.4% | 1230 | — | — | 60.23 | 55.50 | 64.95 | — |
| — | 2.10 | 2.79 | 2.44 | — | — | 1235 | — | — | 64.75 | 58.05 | 71.45 | — |
| — | 0.94 | 2.32 | 1.63 | — | — | 1240 | — | — | 70.65 | 65.20 | 76.10 | — |
| — | 0.93 | 2.23 | 1.58 | — | — | 1245 | 30.0% | -0.89 | 74.92 | 69.00 | 80.85 | — |
| — | 1.10 | 1.80 | 1.45 | — | — | 1250 | — | — | 80.15 | 74.70 | 85.60 | — |
| — | 0.60 | 2.65 | 1.62 | +0.09 | 30.5% | 1255 | — | — | 85.40 | 79.90 | 90.90 | — |
| — | 0.11 | 1.22 | 0.67 | +0.08 | 30.7% | 1260 | 30.7% | -0.93 | 89.15 | 83.05 | 95.25 | — |
| — | 0.50 | 0.91 | 0.70 | +0.07 | 31.0% | 1265 | 31.0% | -0.94 | 95.15 | 89.70 | 100.60 | — |
| — | 0.23 | 1.02 | 0.62 | +0.06 | 31.3% | 1270 | 31.3% | -0.95 | 98.00 | 91.00 | 105.00 | — |
| — | 0.40 | 1.01 | 0.70 | +0.05 | 31.6% | 1275 | 31.6% | -0.96 | 103.72 | 97.05 | 110.40 | — |
| — | 0.05 | 1.03 | 0.54 | +0.05 | 31.9% | 1280 | 31.9% | -0.96 | 108.53 | 101.75 | 115.30 | — |
| — | — | 1.01 | — | +0.04 | 32.2% | 1285 | 32.2% | -0.97 | 113.55 | 106.85 | 120.25 | — |
| — | — | 0.72 | — | +0.04 | 32.5% | 1290 | 32.5% | -0.97 | 118.47 | 111.75 | 125.20 | — |
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.