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 | |
| — | 121.00 | 131.85 | 126.42 | +0.89 | 33.4% | 1045 | 33.4% | -0.11 | 7.38 | 5.60 | 9.15 | — |
| — | 116.90 | 127.40 | 122.15 | +0.88 | 33.3% | 1050 | 33.3% | -0.12 | 8.18 | 6.65 | 9.70 | — |
| — | 112.00 | 123.25 | 117.62 | +0.87 | 33.2% | 1055 | 33.2% | -0.13 | 8.82 | 7.40 | 10.25 | — |
| — | 107.50 | 118.65 | 113.08 | +0.86 | 33.1% | 1060 | 33.1% | -0.14 | 8.00 | 4.70 | 11.30 | — |
| — | 105.05 | 114.45 | 109.75 | +0.85 | 33.0% | 1065 | 33.0% | -0.15 | 9.80 | 7.50 | 12.10 | — |
| — | 100.15 | 110.60 | 105.38 | +0.84 | 32.9% | 1070 | 32.9% | -0.16 | 10.68 | 8.30 | 13.05 | — |
| — | 95.35 | 106.50 | 100.92 | +0.83 | 32.8% | 1075 | 32.8% | -0.17 | 12.35 | 10.40 | 14.30 | — |
| — | 91.15 | 102.90 | 97.03 | +0.82 | 32.7% | 1080 | 32.7% | -0.18 | 12.50 | 9.60 | 15.40 | — |
| — | 87.35 | 98.45 | 92.90 | +0.81 | 32.6% | 1085 | 32.6% | -0.19 | 13.68 | 10.45 | 16.90 | — |
| — | 84.15 | 95.20 | 89.67 | +0.80 | 32.5% | 1090 | 32.5% | -0.21 | 15.68 | 12.85 | 18.50 | — |
| — | 80.70 | 90.70 | 85.70 | +0.78 | 32.5% | 1095 | 32.5% | -0.22 | 16.98 | 14.20 | 19.75 | — |
| — | 78.25 | 87.40 | 82.83 | +0.77 | 32.4% | 1100 | 32.4% | -0.23 | 17.88 | 16.00 | 19.75 | — |
| — | 74.85 | 83.80 | 79.33 | +0.76 | 32.3% | 1105 | 32.3% | -0.25 | 18.25 | 14.35 | 22.15 | — |
| — | 71.50 | 79.15 | 75.33 | +0.74 | 32.3% | 1110 | 32.3% | -0.26 | 20.27 | 17.80 | 22.75 | — |
| — | 65.60 | 80.00 | 72.80 | +0.72 | 32.2% | 1115 | 32.2% | -0.27 | 21.82 | 17.60 | 26.05 | — |
| — | 62.70 | 73.35 | 68.03 | +0.71 | 32.1% | 1120 | 32.1% | -0.29 | 24.02 | 20.50 | 27.55 | — |
| — | 59.70 | 70.35 | 65.03 | +0.70 | 32.1% | 1125 | 32.1% | -0.31 | 26.18 | 21.15 | 31.20 | — |
| — | 57.60 | 67.55 | 62.58 | +0.68 | 32.0% | 1130 | 32.0% | -0.32 | 27.55 | 22.55 | 32.55 | — |
| — | 55.40 | 64.15 | 59.77 | +0.67 | 32.0% | 1135 | 32.0% | -0.34 | 29.82 | 24.50 | 35.15 | — |
| — | 52.05 | 61.25 | 56.65 | +0.65 | 31.9% | 1140 | 31.9% | -0.35 | 32.60 | 28.30 | 36.90 | — |
| — | 49.50 | 59.45 | 54.48 | +0.63 | 31.9% | 1145 | 31.9% | -0.37 | 34.25 | 30.05 | 38.45 | — |
| — | 46.45 | 55.90 | 51.17 | +0.61 | 31.9% | 1150 | 31.9% | -0.39 | 37.25 | 30.10 | 44.40 | — |
| — | 42.80 | 53.50 | 48.15 | +0.59 | 31.8% | 1155 | 31.8% | -0.41 | 38.75 | 33.60 | 43.90 | — |
| — | 40.75 | 51.05 | 45.90 | +0.58 | 31.8% | 1160 | 31.8% | -0.42 | 40.58 | 35.05 | 46.10 | — |
| — | 38.20 | 48.65 | 43.42 | +0.57 | 31.8% | 1165 | 31.8% | -0.44 | 44.33 | 39.40 | 49.25 | — |
| — | 35.30 | 44.80 | 40.05 | +0.55 | 31.7% | 1170 | 31.7% | -0.46 | 46.33 | 40.20 | 52.45 | — |
| — | 32.40 | 44.15 | 38.27 | +0.53 | 31.7% | 1175 | 31.7% | -0.47 | 48.23 | 43.00 | 53.45 | — |
| — | 31.30 | 40.80 | 36.05 | +0.51 | 31.7% | 1180 | 31.7% | -0.49 | 51.12 | 45.95 | 56.30 | — |
| — | 28.25 | 39.30 | 33.77 | +0.49 | 31.7% | 1185 | 31.7% | -0.52 | 54.15 | 49.00 | 59.30 | — |
| — | 26.35 | 37.90 | 32.12 | +0.47 | 31.7% | 1190 | 31.7% | -0.53 | 57.75 | 51.85 | 63.65 | — |
| — | 26.20 | 33.15 | 29.68 | +0.46 | 31.7% | 1195 | 31.7% | -0.55 | 61.30 | 56.85 | 65.75 | — |
| — | 24.15 | 33.45 | 28.80 | +0.44 | 31.7% | 1200 | 31.7% | -0.57 | 63.83 | 58.65 | 69.00 | — |
| — | 23.65 | 32.15 | 27.90 | +0.42 | 31.6% | 1205 | 31.6% | -0.59 | 67.17 | 61.90 | 72.45 | — |
| — | 19.40 | 30.70 | 25.05 | +0.40 | 31.6% | 1210 | 31.6% | -0.60 | 71.10 | 65.70 | 76.50 | — |
| — | 19.60 | 27.05 | 23.32 | +0.39 | 31.6% | 1215 | 31.6% | -0.62 | 73.72 | 69.20 | 78.25 | — |
| — | 17.75 | 26.15 | 21.95 | +0.37 | 31.6% | 1220 | 31.6% | -0.64 | 77.35 | 73.05 | 81.65 | — |
| — | 17.30 | 24.55 | 20.93 | +0.36 | 31.6% | 1225 | 31.6% | -0.65 | 80.80 | 76.30 | 85.30 | — |
| — | 16.95 | 21.90 | 19.43 | +0.34 | 31.7% | 1230 | 31.7% | -0.67 | 85.58 | 80.85 | 90.30 | — |
| — | 14.45 | 23.55 | 19.00 | +0.32 | 31.7% | 1235 | 31.7% | -0.68 | 88.80 | 83.55 | 94.05 | — |
| — | 12.25 | 19.75 | 16.00 | +0.31 | 31.7% | 1240 | 31.7% | -0.70 | 91.92 | 87.45 | 96.40 | — |
| — | 13.55 | 20.80 | 17.18 | +0.29 | 31.7% | 1245 | 31.7% | -0.72 | 95.47 | 88.55 | 102.40 | — |
| — | 12.65 | 20.10 | 16.38 | — | — | 1250 | — | — | 101.08 | 95.40 | 106.75 | — |
| — | 9.45 | 19.00 | 14.22 | — | — | 1255 | — | — | 104.62 | 98.95 | 110.30 | — |
| — | 8.25 | 16.60 | 12.43 | — | — | 1260 | — | — | 109.00 | 103.60 | 114.40 | — |
| — | 6.65 | 15.35 | 11.00 | — | — | 1265 | — | — | 112.88 | 107.45 | 118.30 | — |
| — | 7.25 | 12.00 | 9.62 | — | — | 1270 | — | — | 117.58 | 112.00 | 123.15 | — |
| — | 6.00 | 14.75 | 10.38 | — | — | 1275 | — | — | 121.88 | 116.45 | 127.30 | — |
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.