Spot 1234.14
· 160 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.50 | 131.00 | 123.75 | +0.96 | 55.3% | 1112.5 | 55.3% | -0.04 | — | — | 4.05 | — |
| — | 114.80 | 128.70 | 121.75 | +0.95 | 54.8% | 1115 | 54.8% | -0.05 | 1.18 | 0.10 | 2.25 | — |
| — | 112.80 | 126.00 | 119.40 | +0.95 | 54.3% | 1117.5 | 54.3% | -0.06 | — | — | 2.38 | — |
| — | 109.85 | 123.85 | 116.85 | +0.94 | 53.8% | 1120 | 53.8% | -0.06 | 0.45 | 0.15 | 0.74 | — |
| — | 104.80 | 119.00 | 111.90 | +0.93 | 52.9% | 1125 | 52.9% | -0.07 | 0.82 | 0.50 | 1.15 | — |
| — | 101.05 | 112.50 | 106.78 | +0.92 | 52.0% | 1130 | 52.0% | -0.08 | 0.69 | 0.01 | 1.36 | — |
| — | 97.00 | 106.00 | 101.50 | +0.91 | 51.1% | 1135 | 51.1% | -0.10 | — | — | 1.66 | — |
| — | 92.00 | 101.00 | 96.50 | +0.89 | 50.3% | 1140 | 50.3% | -0.11 | 0.72 | 0.30 | 1.15 | — |
| — | 87.00 | 96.00 | 91.50 | +0.87 | 49.4% | 1145 | 49.4% | -0.13 | — | — | 4.65 | — |
| — | 82.00 | 89.40 | 85.70 | +0.85 | 48.7% | 1150 | 48.7% | -0.15 | 1.23 | 1.00 | 1.45 | — |
| — | 77.00 | 86.50 | 81.75 | +0.83 | 47.9% | 1155 | 47.9% | -0.18 | 1.04 | 0.20 | 1.89 | — |
| — | 73.00 | 80.00 | 76.50 | +0.81 | 47.2% | 1160 | 47.2% | -0.20 | 1.23 | 0.45 | 2.00 | — |
| — | 68.00 | 77.00 | 72.50 | +0.77 | 46.5% | 1165 | 46.5% | -0.23 | 2.09 | 1.58 | 2.60 | — |
| — | 63.00 | 71.05 | 67.03 | +0.74 | 45.9% | 1170 | 45.9% | -0.26 | 2.26 | 1.47 | 3.05 | — |
| — | 61.00 | 70.45 | 65.72 | +0.72 | 45.6% | 1172.5 | 45.6% | -0.28 | 2.64 | 1.58 | 3.70 | — |
| — | 59.00 | 68.00 | 63.50 | +0.71 | 45.3% | 1175 | 45.3% | -0.29 | 2.96 | 1.61 | 4.30 | — |
| — | 56.00 | 64.00 | 60.00 | +0.69 | 45.0% | 1177.5 | 45.0% | -0.31 | 2.68 | 0.01 | 5.35 | — |
| — | 54.00 | 61.50 | 57.75 | +0.67 | 44.7% | 1180 | 44.7% | -0.33 | 3.64 | 1.83 | 5.45 | — |
| — | 52.05 | 60.35 | 56.20 | +0.66 | 44.4% | 1182.5 | 44.4% | -0.34 | 3.50 | 0.01 | 7.00 | — |
| — | 50.10 | 56.60 | 53.35 | +0.64 | 44.2% | 1185 | 44.2% | -0.36 | 4.00 | 3.00 | 5.00 | — |
| — | 48.00 | 56.85 | 52.42 | +0.62 | 43.9% | 1187.5 | 43.9% | -0.38 | 4.23 | 0.26 | 8.20 | — |
| — | 46.00 | 52.75 | 49.38 | +0.60 | 43.7% | 1190 | 43.7% | -0.40 | 4.67 | 3.25 | 6.10 | — |
| — | 43.00 | 52.90 | 47.95 | +0.58 | 43.4% | 1192.5 | 43.4% | -0.42 | 4.89 | 0.89 | 8.90 | — |
| — | 41.00 | 48.60 | 44.80 | +0.56 | 43.2% | 1195 | 43.2% | -0.44 | 4.96 | 2.73 | 7.20 | — |
| — | 38.00 | 43.00 | 40.50 | +0.52 | 42.8% | 1200 | 42.8% | -0.48 | 6.72 | 5.45 | 8.00 | — |
| — | 34.00 | 40.20 | 37.10 | +0.49 | 42.4% | 1205 | 42.4% | -0.51 | 6.72 | 3.40 | 10.05 | — |
| — | 30.35 | 38.00 | 34.17 | +0.45 | 42.1% | 1210 | 42.1% | -0.55 | 9.68 | 7.50 | 11.85 | — |
| — | 26.00 | 33.90 | 29.95 | +0.41 | 41.8% | 1215 | 41.8% | -0.59 | 10.32 | 7.25 | 13.40 | — |
| — | 24.25 | 29.95 | 27.10 | +0.38 | 41.6% | 1220 | 41.6% | -0.63 | 11.45 | 8.90 | 14.00 | — |
| — | 22.00 | 27.90 | 24.95 | +0.34 | 41.4% | 1225 | 41.4% | -0.66 | 13.70 | 12.40 | 15.00 | — |
| — | 18.30 | 24.00 | 21.15 | +0.31 | 41.2% | 1230 | 41.2% | -0.69 | 15.53 | 12.55 | 18.50 | — |
| — | 14.70 | 20.55 | 17.62 | +0.28 | 41.1% | 1235 | 41.1% | -0.72 | 17.90 | 14.75 | 21.05 | — |
| — | 13.30 | 17.70 | 15.50 | +0.25 | 41.1% | 1240 | 41.1% | -0.75 | 20.90 | 16.80 | 25.00 | — |
| — | 10.95 | 16.10 | 13.53 | +0.22 | 41.0% | 1245 | 41.0% | -0.78 | 23.15 | 18.50 | 27.80 | — |
| — | 9.45 | 13.30 | 11.38 | +0.20 | 41.1% | 1250 | 41.1% | -0.80 | 26.35 | 23.25 | 29.45 | — |
| — | 8.50 | 11.75 | 10.12 | +0.18 | 41.1% | 1255 | 41.1% | -0.82 | 29.80 | 25.60 | 34.00 | — |
| — | 7.50 | 9.90 | 8.70 | +0.16 | 41.2% | 1260 | 41.2% | -0.84 | 33.00 | 29.00 | 37.00 | — |
| — | 4.35 | 9.00 | 6.67 | +0.14 | 41.4% | 1265 | 41.4% | -0.86 | 37.00 | 33.00 | 41.00 | — |
| — | 5.50 | 7.00 | 6.25 | +0.12 | 41.6% | 1270 | 41.6% | -0.88 | 40.27 | 35.55 | 45.00 | — |
| — | 3.35 | 6.40 | 4.88 | +0.11 | 41.8% | 1275 | 41.8% | -0.89 | 44.58 | 40.15 | 49.00 | — |
| — | 4.00 | 5.30 | 4.65 | +0.10 | 42.1% | 1280 | 42.1% | -0.90 | 49.05 | 44.10 | 54.00 | — |
| — | 2.53 | 5.00 | 3.77 | +0.09 | 42.4% | 1285 | 42.4% | -0.91 | 54.50 | 51.00 | 58.00 | — |
| — | 2.68 | 4.05 | 3.37 | +0.08 | 42.8% | 1290 | 42.8% | -0.92 | 58.00 | 54.00 | 62.00 | — |
| — | 1.38 | 3.00 | 2.19 | +0.07 | 43.2% | 1295 | 43.2% | -0.93 | 61.35 | 57.00 | 65.70 | — |
| — | 2.25 | 2.40 | 2.33 | +0.06 | 43.6% | 1300 | 43.6% | -0.94 | 68.00 | 65.00 | 71.00 | — |
| — | 1.60 | 3.20 | 2.40 | +0.05 | 44.1% | 1305 | 44.1% | -0.95 | 71.25 | 66.50 | 76.00 | — |
| — | 1.00 | 2.49 | 1.75 | +0.05 | 44.6% | 1310 | 44.6% | -0.96 | 76.08 | 71.15 | 81.00 | — |
| — | 1.00 | 1.80 | 1.40 | +0.04 | 45.2% | 1315 | 45.2% | -0.96 | 80.92 | 76.00 | 85.85 | — |
| — | 0.15 | 1.30 | 0.72 | +0.04 | 45.8% | 1320 | 45.8% | -0.97 | 85.50 | 81.00 | 90.00 | — |
| — | — | 1.05 | — | +0.03 | 46.5% | 1325 | 46.5% | -0.97 | 90.05 | 85.10 | 95.00 | — |
| — | 0.85 | 1.06 | 0.95 | +0.03 | 47.2% | 1330 | 47.2% | -0.97 | 95.35 | 90.70 | 100.00 | — |
| — | — | 1.93 | — | +0.03 | 47.9% | 1335 | 47.9% | -0.98 | 100.08 | 95.15 | 105.00 | — |
| — | 0.45 | 1.40 | 0.93 | +0.02 | 48.6% | 1340 | 48.6% | -0.98 | 105.00 | 100.00 | 110.00 | — |
| — | 0.32 | 1.20 | 0.76 | +0.02 | 49.4% | 1345 | 49.4% | -0.98 | 110.97 | 103.95 | 118.00 | — |
| — | 0.48 | 0.58 | 0.53 | +0.02 | 50.1% | 1350 | — | — | 115.97 | 108.95 | 123.00 | — |
| — | 0.40 | 0.85 | 0.62 | — | — | 1355 | — | — | 120.97 | 113.95 | 128.00 | — |
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.