Spot 1160.15
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.05 | 123.30 | 116.17 | +0.99 | 44.4% | 1045 | 44.4% | -0.01 | 0.28 | 0.07 | 0.48 | — |
| — | 104.05 | 118.00 | 111.03 | +0.99 | 43.5% | 1050 | 43.5% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 100.15 | 113.35 | 106.75 | +0.98 | 42.5% | 1055 | 42.5% | -0.02 | 0.29 | 0.02 | 0.56 | — |
| — | 95.35 | 106.20 | 100.78 | +0.98 | 41.6% | 1060 | 41.6% | -0.02 | 0.36 | 0.12 | 0.61 | — |
| — | 89.45 | 103.45 | 96.45 | +0.98 | 40.8% | 1065 | 40.8% | -0.02 | 0.51 | 0.12 | 0.90 | — |
| — | 86.35 | 97.00 | 91.67 | +0.97 | 40.0% | 1070 | 40.0% | -0.02 | 0.59 | 0.35 | 0.83 | — |
| — | 79.30 | 93.60 | 86.45 | +0.97 | 39.2% | 1075 | 39.2% | -0.03 | 0.65 | 0.36 | 0.94 | — |
| — | 75.55 | 88.70 | 82.12 | +0.97 | 38.4% | 1080 | 38.4% | -0.03 | 0.83 | 0.10 | 1.56 | — |
| — | 70.70 | 83.85 | 77.28 | +0.96 | 37.7% | 1085 | 37.7% | -0.04 | 0.79 | 0.44 | 1.14 | — |
| — | 65.75 | 76.80 | 71.28 | +0.95 | 37.0% | 1090 | 37.0% | -0.05 | 0.80 | 0.20 | 1.39 | — |
| — | 59.85 | 74.00 | 66.92 | +0.94 | 36.4% | 1095 | 36.4% | -0.06 | 1.16 | 0.83 | 1.49 | — |
| — | 57.25 | 67.10 | 62.17 | +0.93 | 35.8% | 1100 | 35.8% | -0.07 | 1.41 | 1.16 | 1.65 | — |
| — | 51.60 | 62.55 | 57.08 | +0.92 | 35.2% | 1105 | 35.2% | -0.08 | 1.60 | 0.76 | 2.45 | — |
| — | 48.20 | 58.00 | 53.10 | +0.90 | 34.7% | 1110 | 34.7% | -0.09 | 2.12 | 1.85 | 2.40 | — |
| — | 44.60 | 53.10 | 48.85 | +0.89 | 34.3% | 1115 | — | — | 2.43 | 1.86 | 3.00 | — |
| — | 40.45 | 49.15 | 44.80 | +0.87 | 33.8% | 1120 | 33.8% | -0.13 | 3.04 | 2.24 | 3.85 | — |
| — | 34.70 | 45.15 | 39.92 | +0.84 | 33.5% | 1125 | 33.5% | -0.16 | 3.88 | 2.90 | 4.85 | — |
| — | 30.85 | 41.10 | 35.98 | +0.83 | 33.1% | 1130 | 33.1% | -0.17 | 5.00 | 3.25 | 6.75 | — |
| — | 27.70 | 35.25 | 31.48 | +0.80 | 32.8% | 1135 | 32.8% | -0.20 | 6.08 | 4.60 | 7.55 | — |
| — | 24.55 | 32.95 | 28.75 | +0.77 | 32.6% | 1140 | 32.6% | -0.23 | 7.35 | 5.45 | 9.25 | — |
| — | 19.65 | 31.70 | 25.68 | +0.73 | 32.3% | 1145 | 32.3% | -0.26 | 9.50 | 7.50 | 11.50 | — |
| — | 18.30 | 23.55 | 20.93 | +0.70 | 32.2% | 1150 | 32.2% | -0.30 | 11.78 | 10.00 | 13.55 | — |
| — | 15.30 | 21.15 | 18.23 | +0.66 | 32.0% | 1155 | — | — | 13.30 | 10.90 | 15.70 | — |
| — | 15.00 | 18.00 | 16.50 | +0.62 | 32.0% | 1160 | 32.0% | -0.39 | 15.70 | 13.00 | 18.40 | — |
| — | 11.00 | 17.40 | 14.20 | +0.59 | 31.9% | 1165 | 31.9% | -0.41 | 18.43 | 14.30 | 22.55 | — |
| — | 10.70 | 15.00 | 12.85 | +0.57 | 31.9% | 1167.5 | 31.9% | -0.43 | 20.18 | 15.40 | 24.95 | — |
| — | 9.60 | 13.70 | 11.65 | +0.55 | 31.9% | 1170 | 31.9% | -0.46 | 21.23 | 17.45 | 25.00 | — |
| — | 8.80 | 13.80 | 11.30 | +0.51 | 32.0% | 1172.5 | 32.0% | -0.49 | 22.15 | 18.85 | 25.45 | — |
| — | 7.90 | 11.85 | 9.88 | +0.50 | 32.0% | 1175 | 32.0% | -0.50 | 23.60 | 19.70 | 27.50 | — |
| — | 7.25 | 11.90 | 9.57 | +0.47 | 32.1% | 1177.5 | 32.1% | -0.53 | 26.43 | 21.75 | 31.10 | — |
| — | 5.45 | 9.75 | 7.60 | +0.46 | 32.1% | 1180 | 32.1% | -0.54 | 28.30 | 23.90 | 32.70 | — |
| — | 5.55 | 10.85 | 8.20 | +0.44 | 32.2% | 1182.5 | 32.2% | -0.58 | 28.95 | 25.05 | 32.85 | — |
| — | 4.85 | 8.00 | 6.42 | +0.42 | 32.3% | 1185 | 32.3% | -0.58 | 31.27 | 27.05 | 35.50 | — |
| — | 4.60 | 7.75 | 6.17 | +0.39 | 32.4% | 1187.5 | 32.4% | -0.62 | 33.42 | 28.65 | 38.20 | — |
| — | 4.15 | 6.75 | 5.45 | +0.38 | 32.5% | 1190 | 32.5% | -0.64 | 34.48 | 30.55 | 38.40 | — |
| — | 4.05 | 6.40 | 5.22 | +0.35 | 32.6% | 1192.5 | 32.6% | -0.65 | 37.62 | 32.80 | 42.45 | — |
| — | 3.75 | 5.75 | 4.75 | +0.33 | 32.7% | 1195 | 32.7% | -0.68 | 39.45 | 34.75 | 44.15 | — |
| — | 3.10 | 5.40 | 4.25 | +0.31 | 32.9% | 1197.5 | 32.9% | -0.70 | 41.15 | 36.25 | 46.05 | — |
| — | 3.35 | 4.10 | 3.73 | +0.30 | 33.0% | 1200 | 33.0% | -0.70 | 43.45 | 38.20 | 48.70 | — |
| — | 2.34 | 5.65 | 4.00 | +0.28 | 33.1% | 1202.5 | 33.1% | -0.73 | 45.62 | 40.90 | 50.35 | — |
| — | 2.00 | 3.85 | 2.92 | +0.26 | 33.3% | 1205 | 33.3% | -0.75 | 47.85 | 43.15 | 52.55 | — |
| — | 2.00 | 3.55 | 2.77 | +0.24 | 33.4% | 1207.5 | 33.4% | -0.76 | 49.90 | 44.90 | 54.90 | — |
| — | 1.96 | 2.96 | 2.46 | +0.23 | 33.5% | 1210 | 33.5% | -0.77 | 52.23 | 47.05 | 57.40 | — |
| — | 1.20 | 2.44 | 1.82 | +0.20 | 33.8% | 1215 | 33.8% | -0.81 | 55.90 | 51.60 | 60.20 | — |
| — | 1.16 | 1.80 | 1.48 | +0.18 | 34.1% | 1220 | 34.1% | -0.84 | 61.83 | 55.25 | 68.40 | — |
| — | 1.05 | 1.60 | 1.32 | +0.15 | 34.4% | 1225 | 34.4% | -0.86 | 65.97 | 61.00 | 70.95 | — |
| — | 0.75 | 1.30 | 1.02 | +0.13 | 34.6% | 1230 | 34.6% | -0.88 | 70.90 | 65.65 | 76.15 | — |
| — | 0.45 | 1.26 | 0.85 | +0.11 | 34.9% | 1235 | 34.9% | -0.89 | 75.45 | 70.45 | 80.45 | — |
| — | 0.22 | 0.80 | 0.51 | +0.10 | 35.3% | 1240 | 35.3% | -0.92 | 81.55 | 75.30 | 87.80 | — |
| — | 0.44 | 0.65 | 0.55 | +0.08 | 35.6% | 1245 | 35.6% | -0.93 | 85.15 | 78.00 | 92.30 | — |
| — | 0.30 | 0.60 | 0.45 | — | — | 1250 | — | — | 90.83 | 84.95 | 96.70 | — |
| — | 0.19 | 0.52 | 0.35 | — | — | 1255 | 36.4% | -0.95 | 95.62 | 90.10 | 101.15 | — |
| — | 0.15 | 0.49 | 0.32 | +0.05 | 36.9% | 1260 | — | — | 100.58 | 95.05 | 106.10 | — |
| — | 0.20 | 0.51 | 0.35 | +0.04 | 37.3% | 1265 | — | — | 105.58 | 99.85 | 111.30 | — |
| — | 0.12 | 0.25 | 0.18 | +0.04 | 37.8% | 1270 | 37.8% | -0.98 | 111.10 | 105.05 | 117.15 | — |
| — | 0.15 | 0.33 | 0.24 | +0.03 | 38.3% | 1275 | 38.3% | -0.98 | 117.47 | 110.05 | 124.90 | — |
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.