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 | |
| — | 108.45 | 119.85 | 114.15 | +0.95 | 32.9% | 1060 | 32.9% | -0.05 | 1.43 | 0.12 | 2.74 | — |
| — | 103.65 | 114.20 | 108.92 | +0.95 | 32.5% | 1065 | 32.5% | -0.05 | 2.15 | 0.59 | 3.70 | — |
| — | 98.90 | 110.80 | 104.85 | +0.94 | 32.2% | 1070 | 32.2% | -0.06 | 2.58 | 0.91 | 4.25 | — |
| — | 94.15 | 106.90 | 100.53 | +0.93 | 31.8% | 1075 | 31.8% | -0.07 | 2.52 | 1.34 | 3.70 | — |
| — | 89.50 | 103.20 | 96.35 | +0.92 | 31.5% | 1080 | 31.5% | -0.08 | 3.25 | 0.79 | 5.70 | — |
| — | 85.20 | 97.90 | 91.55 | +0.91 | 31.2% | 1085 | 31.2% | -0.09 | 3.16 | 1.17 | 5.15 | — |
| — | 79.30 | 90.05 | 84.67 | +0.90 | 30.9% | 1090 | 30.9% | -0.10 | 3.58 | 0.72 | 6.45 | — |
| — | 75.05 | 86.10 | 80.58 | +0.89 | 30.6% | 1095 | 30.6% | -0.11 | 4.33 | 2.77 | 5.90 | — |
| — | 70.65 | 81.35 | 76.00 | +0.88 | 30.4% | 1100 | 30.4% | -0.12 | 4.49 | 2.93 | 6.05 | — |
| — | 66.00 | 79.40 | 72.70 | +0.86 | 30.1% | 1105 | 30.1% | -0.14 | 6.17 | 2.93 | 9.40 | — |
| — | 61.60 | 72.90 | 67.25 | +0.84 | 29.9% | 1110 | 29.9% | -0.16 | 7.08 | 3.40 | 10.75 | — |
| — | 57.80 | 68.75 | 63.27 | +0.83 | 29.7% | 1115 | 29.7% | -0.17 | 7.55 | 3.80 | 11.30 | — |
| — | 53.80 | 66.40 | 60.10 | +0.81 | 29.5% | 1120 | 29.5% | -0.19 | 9.18 | 4.80 | 13.55 | — |
| — | 49.80 | 60.85 | 55.33 | +0.79 | 29.3% | 1125 | 29.3% | -0.21 | 9.22 | 5.45 | 13.00 | — |
| — | 46.00 | 57.90 | 51.95 | +0.76 | 29.1% | 1130 | 29.1% | -0.24 | 11.62 | 7.75 | 15.50 | — |
| — | 42.55 | 54.80 | 48.67 | +0.74 | 29.0% | 1135 | 29.0% | -0.26 | 13.12 | 8.25 | 18.00 | — |
| — | 40.40 | 51.35 | 45.88 | +0.72 | 28.9% | 1140 | 28.9% | -0.28 | 14.75 | 11.15 | 18.35 | — |
| — | 36.35 | 47.90 | 42.12 | +0.69 | 28.8% | 1145 | 28.8% | -0.31 | 16.48 | 12.15 | 20.80 | — |
| — | 31.90 | 45.40 | 38.65 | +0.67 | 28.6% | 1150 | 28.6% | -0.33 | 18.20 | 13.60 | 22.80 | — |
| — | 30.20 | 42.20 | 36.20 | +0.64 | 28.6% | 1155 | 28.6% | -0.36 | 19.12 | 15.00 | 23.25 | — |
| — | 27.30 | 37.20 | 32.25 | +0.61 | 28.5% | 1160 | 28.5% | -0.39 | 21.57 | 17.50 | 25.65 | — |
| — | 26.00 | 33.30 | 29.65 | +0.58 | 28.4% | 1165 | 28.4% | -0.42 | 24.38 | 20.25 | 28.50 | — |
| — | 22.40 | 31.20 | 26.80 | +0.56 | 28.4% | 1170 | 28.4% | -0.45 | 27.75 | 22.75 | 32.75 | — |
| — | 18.65 | 28.40 | 23.52 | +0.53 | 28.3% | 1175 | 28.3% | -0.48 | 29.82 | 23.65 | 36.00 | — |
| — | 18.80 | 26.30 | 22.55 | +0.50 | 28.3% | 1180 | 28.3% | -0.50 | 32.90 | 27.55 | 38.25 | — |
| — | 15.20 | 25.10 | 20.15 | +0.48 | 28.3% | 1182.5 | 28.3% | -0.52 | 32.05 | 25.60 | 38.50 | — |
| — | 16.80 | 23.95 | 20.38 | +0.47 | 28.3% | 1185 | 28.3% | -0.54 | 33.80 | 27.75 | 39.85 | — |
| — | 12.05 | 23.25 | 17.65 | +0.45 | 28.3% | 1187.5 | 28.3% | -0.55 | 36.80 | 31.85 | 41.75 | — |
| — | 14.80 | 22.10 | 18.45 | +0.44 | 28.3% | 1190 | 28.3% | -0.56 | 37.92 | 32.00 | 43.85 | — |
| — | 11.90 | 21.40 | 16.65 | +0.43 | 28.3% | 1192.5 | 28.3% | -0.58 | 37.90 | 30.90 | 44.90 | — |
| — | 13.00 | 19.20 | 16.10 | +0.42 | 28.4% | 1195 | 28.4% | -0.59 | 40.38 | 34.45 | 46.30 | — |
| — | 10.05 | 19.70 | 14.88 | +0.40 | 28.4% | 1197.5 | 28.4% | -0.61 | 40.83 | 33.85 | 47.80 | — |
| — | 9.30 | 18.65 | 13.97 | +0.39 | 28.4% | 1200 | 28.4% | -0.62 | 41.77 | 37.25 | 46.30 | — |
| — | 9.55 | 18.05 | 13.80 | +0.37 | 28.4% | 1202.5 | 28.4% | -0.63 | 44.77 | 38.15 | 51.40 | — |
| — | 6.55 | 17.40 | 11.97 | +0.36 | 28.4% | 1205 | 28.4% | -0.65 | 45.48 | 40.95 | 50.00 | — |
| — | 7.50 | 17.05 | 12.28 | +0.35 | 28.5% | 1207.5 | 28.5% | -0.66 | 49.67 | 44.05 | 55.30 | — |
| — | 5.45 | 15.10 | 10.28 | +0.33 | 28.5% | 1210 | 28.5% | -0.67 | 48.10 | 42.85 | 53.35 | — |
| — | 5.45 | 13.55 | 9.50 | +0.31 | 28.6% | 1215 | 28.6% | -0.70 | 53.67 | 47.25 | 60.10 | — |
| — | 7.10 | 11.90 | 9.50 | +0.29 | 28.7% | 1220 | 28.7% | -0.72 | 58.12 | 52.60 | 63.65 | — |
| — | 3.30 | 10.85 | 7.08 | +0.27 | 28.8% | 1225 | 28.8% | -0.74 | 61.33 | 55.15 | 67.50 | — |
| — | 3.00 | 9.95 | 6.47 | +0.24 | 28.9% | 1230 | 28.9% | -0.76 | 65.42 | 59.35 | 71.50 | — |
| — | 5.00 | 8.80 | 6.90 | +0.22 | 29.0% | 1235 | 29.0% | -0.78 | 69.42 | 63.25 | 75.60 | — |
| — | 3.00 | 7.95 | 5.47 | +0.21 | 29.1% | 1240 | 29.1% | -0.80 | 72.97 | 66.10 | 79.85 | — |
| — | 3.10 | 6.85 | 4.97 | +0.19 | 29.3% | 1245 | 29.3% | -0.82 | 76.17 | 71.75 | 80.60 | — |
| — | 3.00 | 6.40 | 4.70 | +0.17 | 29.5% | 1250 | 29.5% | -0.83 | 82.75 | 76.90 | 88.60 | — |
| — | 0.97 | 7.45 | 4.21 | +0.16 | 29.6% | 1255 | 29.6% | -0.85 | 86.92 | 82.20 | 91.65 | — |
| — | 0.80 | 5.15 | 2.98 | +0.15 | 29.8% | 1260 | 29.8% | -0.86 | 91.35 | 85.05 | 97.65 | — |
| — | 1.37 | 5.15 | 3.26 | +0.14 | 30.0% | 1265 | 30.0% | -0.87 | 96.45 | 90.80 | 102.10 | — |
| — | 0.96 | 3.75 | 2.35 | +0.12 | 30.2% | 1270 | 30.2% | -0.89 | 100.70 | 95.15 | 106.25 | — |
| — | 0.95 | 3.75 | 2.35 | +0.11 | 30.5% | 1275 | 30.5% | -0.90 | 105.12 | 98.75 | 111.50 | — |
| — | 1.06 | 3.30 | 2.18 | +0.10 | 30.7% | 1280 | 30.7% | -0.91 | 110.03 | 104.25 | 115.80 | — |
| — | 0.71 | 2.85 | 1.78 | +0.10 | 30.9% | 1285 | 30.9% | -0.92 | 114.53 | 108.45 | 120.60 | — |
| — | 1.30 | 3.65 | 2.48 | +0.09 | 31.2% | 1290 | 31.2% | -0.92 | 119.50 | 113.60 | 125.40 | — |
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.