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 | |
| — | 109.50 | 114.75 | 112.12 | +0.98 | 60.9% | 1040 | 60.9% | -0.02 | 0.28 | 0.01 | 0.54 | — |
| — | 104.50 | 109.75 | 107.12 | +0.98 | 59.4% | 1045 | 59.4% | -0.02 | 0.37 | 0.10 | 0.64 | — |
| — | 99.55 | 104.60 | 102.08 | +0.97 | 57.8% | 1050 | 57.8% | -0.03 | 0.34 | 0.10 | 0.59 | — |
| — | 94.65 | 99.75 | 97.20 | +0.97 | 56.3% | 1055 | 56.3% | -0.03 | 0.45 | 0.09 | 0.80 | — |
| — | 89.60 | 94.85 | 92.22 | +0.96 | 54.8% | 1060 | 54.8% | -0.04 | 0.41 | 0.02 | 0.81 | — |
| — | 84.65 | 89.70 | 87.17 | +0.96 | 53.3% | 1065 | 53.3% | -0.04 | 0.26 | 0.02 | 0.50 | — |
| — | 79.70 | 85.90 | 82.80 | +0.95 | 51.8% | 1070 | 51.8% | -0.05 | 0.39 | 0.27 | 0.50 | — |
| — | 74.75 | 81.00 | 77.88 | +0.94 | 50.4% | 1075 | 50.4% | -0.06 | 0.59 | 0.28 | 0.90 | — |
| — | 69.90 | 74.55 | 72.22 | +0.92 | 49.1% | 1080 | 49.1% | -0.08 | 0.65 | 0.30 | 1.00 | — |
| — | 64.95 | 71.85 | 68.40 | +0.91 | 47.8% | 1085 | 47.8% | -0.09 | 0.89 | 0.45 | 1.32 | — |
| — | 59.80 | 67.00 | 63.40 | +0.89 | 46.6% | 1090 | 46.6% | -0.11 | 0.88 | 0.65 | 1.11 | — |
| — | 55.30 | 60.30 | 57.80 | +0.87 | 45.5% | 1095 | 45.5% | -0.13 | 1.00 | 0.85 | 1.16 | — |
| — | 50.50 | 55.40 | 52.95 | +0.85 | 44.4% | 1100 | 44.4% | -0.15 | 1.29 | 1.01 | 1.57 | — |
| — | 45.55 | 50.45 | 48.00 | +0.82 | 43.4% | 1105 | 43.4% | -0.18 | 1.78 | 1.20 | 2.36 | — |
| — | 41.10 | 46.50 | 43.80 | +0.78 | 42.4% | 1110 | 42.4% | -0.22 | 2.19 | 1.68 | 2.70 | — |
| — | 36.55 | 42.00 | 39.27 | +0.75 | 41.6% | 1115 | 41.6% | -0.25 | 2.90 | 2.26 | 3.55 | — |
| — | 33.70 | 37.65 | 35.67 | +0.71 | 40.8% | 1120 | 40.8% | -0.29 | 3.23 | 2.72 | 3.75 | — |
| — | 28.40 | 33.45 | 30.93 | +0.67 | 40.0% | 1125 | 40.0% | -0.33 | 4.08 | 3.35 | 4.80 | — |
| — | 25.00 | 28.95 | 26.98 | +0.63 | 39.4% | 1130 | 39.4% | -0.38 | 5.15 | 4.20 | 6.10 | — |
| — | 21.60 | 25.35 | 23.48 | +0.58 | 38.8% | 1135 | 38.8% | -0.42 | 6.40 | 5.50 | 7.30 | — |
| — | 18.35 | 22.00 | 20.18 | +0.53 | 38.4% | 1140 | 38.4% | -0.47 | 7.80 | 6.80 | 8.80 | — |
| — | 14.85 | 17.75 | 16.30 | +0.48 | 38.0% | 1145 | 38.0% | -0.52 | 9.90 | 8.50 | 11.30 | — |
| — | 12.25 | 15.00 | 13.62 | +0.44 | 37.8% | 1150 | 37.8% | -0.56 | 11.95 | 10.35 | 13.55 | — |
| — | 10.55 | 12.30 | 11.43 | +0.39 | 37.7% | 1155 | 37.7% | -0.61 | 14.28 | 12.30 | 16.25 | — |
| — | 8.60 | 10.20 | 9.40 | +0.35 | 37.7% | 1160 | 37.7% | -0.65 | 16.85 | 14.75 | 18.95 | — |
| — | 7.30 | 8.30 | 7.80 | +0.31 | 37.8% | 1165 | 37.8% | -0.69 | 21.10 | 19.40 | 22.80 | — |
| — | 5.95 | 7.40 | 6.67 | +0.26 | 38.0% | 1170 | 38.0% | -0.73 | 24.43 | 22.55 | 26.30 | — |
| — | 4.65 | 5.60 | 5.12 | +0.23 | 38.2% | 1175 | 38.2% | -0.77 | 27.75 | 25.50 | 30.00 | — |
| — | 3.65 | 4.20 | 3.92 | +0.20 | 38.5% | 1180 | 38.5% | -0.80 | 31.77 | 30.05 | 33.50 | — |
| — | 2.82 | 3.40 | 3.11 | +0.17 | 38.8% | 1185 | 38.8% | -0.83 | 36.55 | 34.70 | 38.40 | — |
| — | 2.17 | 2.81 | 2.49 | +0.15 | 39.1% | 1190 | 39.1% | -0.85 | 40.10 | 37.50 | 42.70 | — |
| — | 1.38 | 2.44 | 1.91 | +0.12 | 39.4% | 1195 | 39.4% | -0.88 | 45.27 | 42.00 | 48.55 | — |
| — | 1.22 | 1.40 | 1.31 | +0.11 | 39.8% | 1200 | 39.8% | -0.90 | 49.83 | 46.65 | 53.00 | — |
| — | 0.88 | 1.24 | 1.06 | +0.09 | 40.3% | 1205 | 40.3% | -0.91 | 54.65 | 51.60 | 57.70 | — |
| — | 0.65 | 1.01 | 0.83 | +0.07 | 40.8% | 1210 | 40.8% | -0.93 | 59.33 | 55.50 | 63.15 | — |
| — | 0.44 | 0.80 | 0.62 | +0.06 | 41.3% | 1215 | 41.3% | -0.94 | 64.62 | 61.25 | 68.00 | — |
| — | 0.30 | 0.90 | 0.60 | +0.05 | 41.9% | 1220 | 41.9% | -0.95 | 69.10 | 65.30 | 72.90 | — |
| — | 0.27 | 0.64 | 0.46 | +0.04 | 42.5% | 1225 | 42.5% | -0.96 | 74.45 | 71.10 | 77.80 | — |
| — | 0.16 | 0.47 | 0.32 | +0.02 | 44.2% | 1240 | 44.2% | -0.98 | 88.05 | 85.10 | 91.00 | — |
| — | 0.01 | 0.32 | 0.17 | +0.01 | 46.0% | 1260 | 46.0% | -0.99 | 108.47 | 105.75 | 111.20 | — |
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.