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 | |
| — | 116.20 | 126.70 | 121.45 | +0.87 | 33.1% | 1060 | 33.1% | -0.13 | 6.42 | 3.65 | 9.20 | — |
| — | 110.05 | 122.40 | 116.22 | +0.86 | 32.9% | 1065 | 32.9% | -0.14 | 6.62 | 2.10 | 11.15 | — |
| — | 105.65 | 115.55 | 110.60 | +0.85 | 32.8% | 1070 | 32.8% | -0.15 | 6.88 | 4.40 | 9.35 | — |
| — | 101.25 | 113.40 | 107.33 | +0.84 | 32.6% | 1075 | 32.6% | -0.16 | 9.00 | 5.05 | 12.95 | — |
| — | 96.95 | 110.30 | 103.62 | +0.83 | 32.5% | 1080 | 32.5% | -0.17 | 8.93 | 6.25 | 11.60 | — |
| — | 92.75 | 104.75 | 98.75 | +0.82 | 32.3% | 1085 | 32.3% | -0.18 | 9.72 | 7.60 | 11.85 | — |
| — | 88.70 | 98.75 | 93.72 | +0.81 | 32.2% | 1090 | 32.2% | -0.19 | 10.18 | 8.25 | 12.10 | — |
| — | 84.60 | 95.75 | 90.17 | +0.80 | 32.0% | 1095 | 32.0% | -0.21 | 11.80 | 9.20 | 14.40 | — |
| — | 80.60 | 90.40 | 85.50 | +0.78 | 31.9% | 1100 | 31.9% | -0.22 | 11.60 | 8.50 | 14.70 | — |
| — | 76.65 | 88.75 | 82.70 | +0.77 | 31.8% | 1105 | 31.8% | -0.23 | 13.90 | 11.50 | 16.30 | — |
| — | 72.80 | 84.65 | 78.72 | +0.76 | 31.7% | 1110 | 31.7% | -0.25 | 15.70 | 12.45 | 18.95 | — |
| — | 69.00 | 80.05 | 74.53 | +0.74 | 31.5% | 1115 | 31.5% | -0.26 | 16.30 | 13.90 | 18.70 | — |
| — | 68.40 | 77.70 | 73.05 | +0.73 | 31.4% | 1120 | 31.4% | -0.28 | 17.52 | 14.65 | 20.40 | — |
| — | 64.90 | 73.20 | 69.05 | +0.71 | 31.3% | 1125 | 31.3% | -0.29 | 20.73 | 15.90 | 25.55 | — |
| — | 58.20 | 70.05 | 64.12 | +0.69 | 31.2% | 1130 | 31.2% | -0.31 | 22.12 | 16.65 | 27.60 | — |
| — | 58.85 | 67.05 | 62.95 | +0.68 | 31.1% | 1135 | 31.1% | -0.32 | 23.48 | 19.55 | 27.40 | — |
| — | 52.55 | 63.65 | 58.10 | +0.66 | 31.1% | 1140 | 31.1% | -0.34 | 26.15 | 21.30 | 31.00 | — |
| — | 51.60 | 60.55 | 56.08 | +0.64 | 31.0% | 1145 | 31.0% | -0.36 | 28.12 | 23.10 | 33.15 | — |
| — | 44.90 | 57.45 | 51.17 | +0.63 | 30.9% | 1150 | 30.9% | -0.38 | 29.25 | 24.90 | 33.60 | — |
| — | 46.35 | 54.40 | 50.38 | +0.61 | 30.8% | 1155 | 30.8% | -0.40 | 31.65 | 26.80 | 36.50 | — |
| — | 41.75 | 51.20 | 46.48 | +0.59 | 30.8% | 1160 | 30.8% | -0.41 | 34.55 | 29.05 | 40.05 | — |
| — | 37.45 | 49.20 | 43.33 | +0.57 | 30.7% | 1165 | 30.7% | -0.43 | 36.90 | 32.00 | 41.80 | — |
| — | 33.95 | 44.70 | 39.33 | +0.55 | 30.6% | 1170 | 30.6% | -0.45 | 39.40 | 34.50 | 44.30 | — |
| — | 34.00 | 42.35 | 38.17 | +0.53 | 30.6% | 1175 | 30.6% | -0.47 | 40.70 | 33.60 | 47.80 | — |
| — | 31.20 | 40.45 | 35.83 | +0.51 | 30.5% | 1180 | 30.5% | -0.49 | 44.88 | 39.15 | 50.60 | — |
| — | 28.25 | 38.00 | 33.12 | +0.50 | 30.5% | 1185 | 30.5% | -0.51 | 47.17 | 40.95 | 53.40 | — |
| — | 24.90 | 36.20 | 30.55 | +0.48 | 30.5% | 1190 | 30.5% | -0.53 | 48.98 | 43.35 | 54.60 | — |
| — | 24.65 | 33.60 | 29.12 | +0.46 | 30.4% | 1195 | 30.4% | -0.55 | 51.65 | 45.40 | 57.90 | — |
| — | 24.00 | 30.45 | 27.23 | +0.44 | 30.4% | 1200 | 30.4% | -0.57 | 55.38 | 49.15 | 61.60 | — |
| — | 22.45 | 28.90 | 25.68 | +0.42 | 30.4% | 1205 | 30.4% | -0.58 | 56.95 | 52.15 | 61.75 | — |
| — | 18.80 | 28.60 | 23.70 | +0.40 | 30.4% | 1210 | 30.4% | -0.60 | 60.75 | 54.25 | 67.25 | — |
| — | 18.80 | 26.55 | 22.68 | +0.39 | 30.4% | 1215 | 30.4% | -0.62 | 64.62 | 58.55 | 70.70 | — |
| — | 17.70 | 23.25 | 20.48 | +0.37 | 30.4% | 1220 | 30.4% | -0.64 | 67.55 | 61.90 | 73.20 | — |
| — | 16.55 | 23.95 | 20.25 | +0.35 | 30.4% | 1225 | 30.4% | -0.66 | 72.60 | 67.15 | 78.05 | — |
| — | 14.00 | 21.10 | 17.55 | +0.33 | 30.4% | 1230 | 30.4% | -0.67 | 73.58 | 69.50 | 77.65 | — |
| — | 16.30 | 19.00 | 17.65 | +0.32 | 30.4% | 1235 | 30.4% | -0.69 | 79.53 | 74.10 | 84.95 | — |
| — | 11.50 | 20.00 | 15.75 | +0.30 | 30.4% | 1240 | 30.4% | -0.71 | 82.03 | 75.25 | 88.80 | — |
| — | 9.35 | 17.30 | 13.32 | +0.29 | 30.5% | 1245 | 30.5% | -0.72 | 84.88 | 79.00 | 90.75 | — |
| — | 10.00 | 17.95 | 13.97 | +0.27 | 30.5% | 1250 | 30.5% | -0.74 | 88.75 | 83.60 | 93.90 | — |
| — | 7.05 | 16.75 | 11.90 | +0.26 | 30.5% | 1255 | 30.5% | -0.75 | 91.83 | 87.00 | 96.65 | — |
| — | 8.80 | 14.00 | 11.40 | +0.24 | 30.6% | 1260 | 30.6% | -0.77 | 96.42 | 92.10 | 100.75 | — |
| — | 6.05 | 13.95 | 10.00 | +0.23 | 30.6% | 1265 | 30.6% | -0.78 | 102.53 | 96.50 | 108.55 | — |
| — | 5.55 | 14.00 | 9.78 | +0.22 | 30.7% | 1270 | 30.7% | -0.79 | 104.90 | 100.40 | 109.40 | — |
| — | 5.55 | 10.50 | 8.03 | +0.20 | 30.7% | 1275 | — | — | 110.40 | 104.00 | 116.80 | — |
| — | 3.60 | 10.00 | 6.80 | — | — | 1280 | — | — | 113.12 | 108.05 | 118.20 | — |
| — | 6.50 | 8.85 | 7.67 | — | — | 1285 | — | — | 117.15 | 112.30 | 122.00 | — |
| — | 0.97 | 9.40 | 5.18 | — | — | 1290 | 30.9% | -0.84 | 123.60 | 117.30 | 129.90 | — |
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.