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 | |
| — | 111.65 | 124.85 | 118.25 | +0.96 | 34.6% | 1045 | 34.6% | -0.04 | 0.80 | 0.20 | 1.40 | — |
| — | 106.90 | 120.00 | 113.45 | +0.96 | 34.2% | 1050 | 34.2% | -0.04 | 1.17 | 0.70 | 1.63 | — |
| — | 101.95 | 115.20 | 108.58 | +0.95 | 33.8% | 1055 | 33.8% | -0.04 | 1.01 | 0.40 | 1.62 | — |
| — | 97.30 | 110.00 | 103.65 | +0.95 | 33.5% | 1060 | 33.5% | -0.05 | 1.32 | 0.73 | 1.91 | — |
| — | 92.55 | 105.60 | 99.08 | +0.94 | 33.1% | 1065 | 33.1% | -0.06 | 1.75 | 0.57 | 2.93 | — |
| — | 87.80 | 100.85 | 94.33 | +0.93 | 32.8% | 1070 | 32.8% | -0.06 | 2.57 | 1.44 | 3.70 | — |
| — | 83.15 | 96.00 | 89.58 | +0.93 | 32.5% | 1075 | 32.5% | -0.07 | 2.11 | 0.62 | 3.60 | — |
| — | 78.40 | 91.55 | 84.97 | +0.92 | 32.2% | 1080 | 32.2% | -0.08 | 2.52 | 1.38 | 3.65 | — |
| — | 74.20 | 86.95 | 80.58 | +0.91 | 32.0% | 1085 | 32.0% | -0.09 | 1.84 | 0.19 | 3.50 | — |
| — | 67.55 | 79.85 | 73.70 | +0.90 | 31.8% | 1090 | 31.8% | -0.10 | 3.44 | 2.38 | 4.50 | — |
| — | 65.60 | 76.20 | 70.90 | +0.89 | 31.5% | 1095 | 31.5% | -0.11 | 3.79 | 2.27 | 5.30 | — |
| — | 62.40 | 71.60 | 67.00 | +0.87 | 31.3% | 1100 | 31.3% | -0.13 | 4.67 | 3.15 | 6.20 | — |
| — | 56.90 | 67.25 | 62.08 | +0.86 | 31.1% | 1105 | 31.1% | -0.14 | 4.68 | 2.61 | 6.75 | — |
| — | 53.15 | 63.30 | 58.23 | +0.84 | 31.0% | 1110 | 31.0% | -0.16 | 5.36 | 2.92 | 7.80 | — |
| — | 49.15 | 59.40 | 54.27 | +0.83 | 30.8% | 1115 | 30.8% | -0.18 | 7.70 | 5.85 | 9.55 | — |
| — | 45.25 | 55.10 | 50.17 | +0.81 | 30.7% | 1120 | 30.7% | -0.19 | 8.18 | 6.15 | 10.20 | — |
| — | 40.90 | 51.60 | 46.25 | +0.79 | 30.6% | 1125 | 30.6% | -0.21 | 10.07 | 7.95 | 12.20 | — |
| — | 37.95 | 48.30 | 43.12 | +0.76 | 30.5% | 1130 | — | — | 11.47 | 9.10 | 13.85 | — |
| — | 34.30 | 44.90 | 39.60 | — | — | 1135 | 30.4% | -0.26 | 12.35 | 7.35 | 17.35 | — |
| — | 31.20 | 41.20 | 36.20 | +0.72 | 30.3% | 1140 | 30.3% | -0.29 | 14.60 | 10.35 | 18.85 | — |
| — | 27.70 | 38.55 | 33.12 | +0.69 | 30.3% | 1145 | 30.3% | -0.31 | 17.20 | 15.60 | 18.80 | — |
| — | 25.80 | 32.60 | 29.20 | +0.66 | 30.2% | 1150 | 30.2% | -0.34 | 18.20 | 14.80 | 21.60 | — |
| — | 22.45 | 32.30 | 27.38 | +0.63 | 30.2% | 1155 | 30.2% | -0.37 | 21.02 | 17.15 | 24.90 | — |
| — | 22.50 | 28.00 | 25.25 | +0.60 | 30.2% | 1160 | 30.2% | -0.40 | 22.62 | 19.40 | 25.85 | — |
| — | 18.55 | 28.10 | 23.32 | +0.57 | 30.2% | 1165 | 30.2% | -0.43 | 25.25 | 20.75 | 29.75 | — |
| — | 17.40 | 25.70 | 21.55 | +0.54 | 30.2% | 1170 | 30.2% | -0.46 | 28.07 | 23.55 | 32.60 | — |
| — | 13.65 | 21.30 | 17.48 | +0.51 | 30.3% | 1175 | 30.3% | -0.49 | 31.68 | 26.25 | 37.10 | — |
| — | 12.95 | 21.75 | 17.35 | +0.48 | 30.3% | 1180 | 30.3% | -0.52 | 34.45 | 30.30 | 38.60 | — |
| — | 13.25 | 20.00 | 16.62 | +0.47 | 30.3% | 1182.5 | 30.3% | -0.54 | 35.55 | 31.10 | 40.00 | — |
| — | 12.55 | 19.90 | 16.23 | +0.45 | 30.4% | 1185 | 30.4% | -0.55 | 38.02 | 32.85 | 43.20 | — |
| — | 8.70 | 18.95 | 13.82 | +0.44 | 30.4% | 1187.5 | 30.4% | -0.57 | 39.40 | 35.60 | 43.20 | — |
| — | 11.50 | 19.95 | 15.72 | +0.42 | 30.5% | 1190 | 30.5% | -0.58 | 41.17 | 37.45 | 44.90 | — |
| — | 10.25 | 14.40 | 12.32 | +0.41 | 30.5% | 1192.5 | 30.5% | -0.60 | 43.02 | 38.00 | 48.05 | — |
| — | 10.30 | 16.65 | 13.47 | +0.39 | 30.6% | 1195 | 30.6% | -0.61 | 44.02 | 39.45 | 48.60 | — |
| — | 9.50 | 13.65 | 11.57 | +0.38 | 30.6% | 1197.5 | 30.6% | -0.63 | 46.62 | 41.50 | 51.75 | — |
| — | 8.90 | 11.00 | 9.95 | +0.36 | 30.7% | 1200 | 30.7% | -0.64 | 47.70 | 43.55 | 51.85 | — |
| — | 7.10 | 15.05 | 11.07 | +0.34 | 30.7% | 1202.5 | 30.7% | -0.66 | 49.67 | 45.35 | 54.00 | — |
| — | 8.00 | 12.15 | 10.07 | +0.34 | 30.8% | 1205 | 30.8% | -0.68 | 52.35 | 47.30 | 57.40 | — |
| — | 7.15 | 12.10 | 9.62 | +0.32 | 30.8% | 1207.5 | 30.8% | -0.69 | 54.52 | 49.25 | 59.80 | — |
| — | 6.55 | 12.60 | 9.57 | +0.30 | 30.9% | 1210 | 30.9% | -0.70 | 56.48 | 51.15 | 61.80 | — |
| — | 5.25 | 13.10 | 9.18 | +0.29 | 31.0% | 1215 | 31.0% | -0.73 | 60.52 | 55.25 | 65.80 | — |
| — | 4.55 | 7.95 | 6.25 | +0.26 | 31.2% | 1220 | 31.2% | -0.75 | 64.08 | 59.40 | 68.75 | — |
| — | 4.35 | 9.95 | 7.15 | +0.23 | 31.4% | 1225 | 31.4% | -0.78 | 69.00 | 63.70 | 74.30 | — |
| — | 3.75 | 5.35 | 4.55 | +0.21 | 31.5% | 1230 | 31.5% | -0.80 | 73.62 | 68.70 | 78.55 | — |
| — | 2.67 | 7.90 | 5.29 | +0.19 | 31.7% | 1235 | 31.7% | -0.81 | 77.67 | 72.65 | 82.70 | — |
| — | 1.05 | 4.00 | 2.52 | +0.17 | 31.9% | 1240 | 31.9% | -0.83 | 82.28 | 76.95 | 87.60 | — |
| — | 2.50 | 4.00 | 3.25 | +0.16 | 32.1% | 1245 | 32.1% | -0.85 | 87.12 | 81.65 | 92.60 | — |
| — | 1.20 | 3.40 | 2.30 | +0.14 | 32.3% | 1250 | 32.3% | -0.87 | 91.80 | 86.35 | 97.25 | — |
| — | 0.70 | 4.90 | 2.80 | +0.13 | 32.6% | 1255 | 32.6% | -0.88 | 96.03 | 90.15 | 101.90 | — |
| — | 1.32 | 4.00 | 2.66 | +0.12 | 32.8% | 1260 | 32.8% | -0.89 | 101.40 | 95.85 | 106.95 | — |
| — | 0.91 | 3.15 | 2.03 | +0.11 | 33.1% | 1265 | 33.1% | -0.90 | 105.65 | 99.70 | 111.60 | — |
| — | 0.77 | 2.38 | 1.57 | +0.10 | 33.3% | 1270 | 33.3% | -0.92 | 111.62 | 105.50 | 117.75 | — |
| — | 0.49 | 2.00 | 1.25 | +0.09 | 33.6% | 1275 | 33.6% | -0.93 | 117.10 | 110.40 | 123.80 | — |
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.