Spot 1152.11
· 170 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.70 | 119.95 | 116.33 | +0.94 | 37.0% | 1037.5 | 37.0% | -0.06 | 0.84 | 0.48 | 1.21 | — |
| — | 110.05 | 116.90 | 113.47 | +0.93 | 36.8% | 1040 | 36.8% | -0.07 | 1.10 | 0.57 | 1.63 | — |
| — | 106.25 | 112.45 | 109.35 | +0.92 | 36.4% | 1045 | 36.4% | -0.08 | 1.17 | 0.83 | 1.51 | — |
| — | 100.70 | 107.70 | 104.20 | +0.91 | 36.1% | 1050 | 36.1% | -0.09 | 1.51 | 0.73 | 2.29 | — |
| — | 95.90 | 102.90 | 99.40 | +0.90 | 35.7% | 1055 | 35.7% | -0.10 | 1.87 | 0.92 | 2.82 | — |
| — | 91.05 | 97.50 | 94.28 | +0.89 | 35.4% | 1060 | 35.4% | -0.11 | 2.11 | 1.30 | 2.92 | — |
| — | 86.45 | 92.85 | 89.65 | +0.88 | 35.1% | 1065 | 35.1% | -0.12 | 2.29 | 1.53 | 3.05 | — |
| — | 82.95 | 88.20 | 85.58 | +0.87 | 34.9% | 1070 | 34.9% | -0.14 | 2.29 | 1.69 | 2.89 | — |
| — | 78.30 | 83.65 | 80.97 | +0.85 | 34.6% | 1075 | 34.6% | -0.15 | 3.17 | 2.14 | 4.20 | — |
| — | 73.80 | 79.20 | 76.50 | +0.83 | 34.4% | 1080 | 34.4% | -0.17 | 3.62 | 2.74 | 4.50 | — |
| — | 69.40 | 74.65 | 72.03 | +0.82 | 34.2% | 1085 | 34.2% | -0.19 | 4.42 | 3.15 | 5.70 | — |
| — | 65.05 | 70.40 | 67.72 | +0.80 | 34.0% | 1090 | 34.0% | -0.20 | 4.80 | 3.40 | 6.20 | — |
| — | 60.80 | 65.55 | 63.17 | +0.77 | 33.8% | 1095 | 33.8% | -0.23 | 5.03 | 4.05 | 6.00 | — |
| — | 56.65 | 62.15 | 59.40 | +0.75 | 33.6% | 1100 | 33.6% | -0.25 | 6.42 | 6.00 | 6.85 | — |
| — | 52.65 | 58.10 | 55.38 | +0.73 | 33.4% | 1105 | 33.4% | -0.27 | 6.97 | 5.95 | 8.00 | — |
| — | 48.80 | 54.15 | 51.48 | +0.70 | 33.2% | 1110 | 33.2% | -0.30 | 8.53 | 8.00 | 9.05 | — |
| — | 44.85 | 50.15 | 47.50 | +0.68 | 33.0% | 1115 | 33.0% | -0.32 | 9.47 | 8.85 | 10.10 | — |
| — | 41.15 | 46.60 | 43.88 | +0.65 | 32.8% | 1120 | 32.8% | -0.35 | 10.45 | 8.80 | 12.10 | — |
| — | 37.55 | 43.00 | 40.27 | +0.62 | 32.6% | 1125 | 32.6% | -0.38 | 11.90 | 10.25 | 13.55 | — |
| — | 34.10 | 39.50 | 36.80 | +0.59 | 32.4% | 1130 | 32.4% | -0.41 | 13.85 | 12.35 | 15.35 | — |
| — | 30.80 | 36.35 | 33.58 | +0.57 | 32.2% | 1135 | 32.2% | -0.44 | 16.02 | 14.20 | 17.85 | — |
| — | 28.35 | 32.80 | 30.57 | +0.54 | 32.0% | 1140 | 32.0% | -0.47 | 17.68 | 16.10 | 19.25 | — |
| — | 24.95 | 28.90 | 26.93 | +0.51 | 31.9% | 1145 | 31.9% | -0.50 | 19.60 | 17.05 | 22.15 | — |
| — | 23.40 | 26.05 | 24.73 | +0.47 | 31.7% | 1150 | 31.7% | -0.53 | 21.85 | 20.45 | 23.25 | — |
| — | 20.65 | 24.15 | 22.40 | +0.44 | 31.6% | 1155 | 31.6% | -0.56 | 24.57 | 22.35 | 26.80 | — |
| — | 18.15 | 20.85 | 19.50 | +0.42 | 31.5% | 1160 | 31.5% | -0.59 | 27.27 | 25.00 | 29.55 | — |
| — | 15.75 | 18.55 | 17.15 | +0.39 | 31.4% | 1165 | 31.4% | -0.62 | 29.40 | 26.55 | 32.25 | — |
| — | 13.60 | 16.45 | 15.03 | +0.36 | 31.3% | 1170 | 31.3% | -0.65 | 32.30 | 29.65 | 34.95 | — |
| — | 11.50 | 15.40 | 13.45 | +0.33 | 31.3% | 1175 | 31.3% | -0.68 | 35.58 | 32.90 | 38.25 | — |
| — | 10.15 | 13.60 | 11.88 | +0.30 | 31.3% | 1180 | 31.3% | -0.70 | 38.85 | 36.20 | 41.50 | — |
| — | 8.45 | 10.95 | 9.70 | +0.27 | 31.3% | 1185 | 31.3% | -0.73 | 42.27 | 39.55 | 45.00 | — |
| — | 7.15 | 10.45 | 8.80 | +0.25 | 31.4% | 1190 | 31.4% | -0.76 | 46.00 | 43.40 | 48.60 | — |
| — | 6.00 | 8.00 | 7.00 | +0.22 | 31.4% | 1195 | 31.4% | -0.78 | 49.83 | 47.25 | 52.40 | — |
| — | 5.05 | 6.95 | 6.00 | +0.20 | 31.5% | 1200 | 31.5% | -0.80 | 53.80 | 51.25 | 56.35 | — |
| — | 4.15 | 6.10 | 5.12 | +0.18 | 31.7% | 1205 | 31.7% | -0.82 | 57.77 | 55.20 | 60.35 | — |
| — | 3.95 | 5.30 | 4.62 | +0.16 | 31.8% | 1210 | 31.8% | -0.84 | 62.12 | 59.60 | 64.65 | — |
| — | 2.81 | 5.00 | 3.90 | +0.15 | 32.0% | 1215 | 32.0% | -0.86 | 66.60 | 64.00 | 69.20 | — |
| — | 2.26 | 4.60 | 3.43 | +0.13 | 32.2% | 1220 | 32.2% | -0.88 | 70.97 | 68.45 | 73.50 | — |
| — | 1.80 | 4.40 | 3.10 | +0.11 | 32.4% | 1225 | 32.4% | -0.89 | 75.83 | 72.70 | 78.95 | — |
| — | 1.90 | 3.60 | 2.75 | +0.10 | 32.6% | 1230 | 32.6% | -0.91 | 80.45 | 77.30 | 83.60 | — |
| — | 1.10 | 3.45 | 2.27 | +0.09 | 32.8% | 1235 | 32.8% | -0.92 | 84.70 | 82.00 | 87.40 | — |
| — | 1.25 | 2.40 | 1.82 | +0.08 | 33.1% | 1240 | 33.1% | -0.93 | 90.00 | 86.70 | 93.30 | — |
| — | 0.73 | 2.35 | 1.54 | +0.07 | 33.3% | 1245 | 33.3% | -0.94 | 94.25 | 91.50 | 97.00 | — |
| — | 0.96 | 2.50 | 1.73 | +0.06 | 33.6% | 1250 | 33.6% | -0.95 | 98.95 | 96.30 | 101.60 | — |
| — | 0.34 | 1.79 | 1.06 | +0.04 | 34.2% | 1260 | 34.2% | -0.97 | 108.70 | 105.10 | 112.30 | — |
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.