Spot 1183.69
· 204 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.85 | 129.00 | 123.42 | +0.96 | 39.3% | 1065 | 39.3% | -0.04 | 1.84 | 0.19 | 3.50 | — |
| — | 112.70 | 125.00 | 118.85 | +0.95 | 39.0% | 1070 | 39.0% | -0.05 | 3.15 | 0.69 | 5.60 | — |
| — | 109.80 | 120.00 | 114.90 | +0.94 | 38.7% | 1075 | 38.7% | -0.06 | 2.50 | 1.65 | 3.35 | — |
| — | 105.05 | 117.00 | 111.03 | +0.94 | 38.4% | 1080 | 38.4% | -0.06 | 2.79 | 1.78 | 3.80 | — |
| — | 100.50 | 108.00 | 104.25 | +0.93 | 38.1% | 1085 | 38.1% | -0.07 | 2.94 | 1.93 | 3.95 | — |
| — | 95.80 | 104.00 | 99.90 | +0.92 | 37.8% | 1090 | 37.8% | -0.08 | 3.38 | 1.91 | 4.85 | — |
| — | 91.75 | 100.00 | 95.88 | +0.91 | 37.5% | 1095 | 37.5% | -0.09 | 4.70 | 3.00 | 6.40 | — |
| — | 87.30 | 95.00 | 91.15 | — | — | 1100 | — | — | 4.80 | 3.10 | 6.50 | — |
| — | 83.15 | 91.00 | 87.08 | — | — | 1105 | 37.5% | -0.11 | 5.41 | 2.31 | 8.50 | — |
| — | 78.65 | 87.00 | 82.83 | — | — | 1110 | — | — | 6.09 | 2.24 | 9.95 | — |
| — | 74.40 | 83.00 | 78.70 | +0.86 | 36.7% | 1115 | — | — | 7.12 | 3.20 | 11.05 | — |
| — | 70.00 | 79.00 | 74.50 | +0.84 | 36.5% | 1120 | — | — | 6.58 | 4.35 | 8.80 | — |
| — | 66.05 | 75.00 | 70.53 | — | — | 1125 | — | — | 8.53 | 4.95 | 12.10 | — |
| — | 63.00 | 71.00 | 67.00 | — | — | 1130 | — | — | 9.62 | 6.00 | 13.25 | — |
| — | 59.30 | 67.00 | 63.15 | — | — | 1135 | — | — | 11.00 | 7.00 | 15.00 | — |
| — | 54.55 | 63.00 | 58.77 | — | — | 1140 | 35.9% | -0.23 | 11.35 | 8.00 | 14.70 | — |
| — | 52.35 | 60.00 | 56.17 | +0.75 | 35.7% | 1145 | 35.7% | -0.26 | 13.57 | 9.95 | 17.20 | — |
| — | 49.00 | 56.00 | 52.50 | +0.72 | 35.6% | 1150 | 35.6% | -0.28 | 14.75 | 11.00 | 18.50 | — |
| — | 45.40 | 53.00 | 49.20 | +0.70 | 35.5% | 1155 | 35.5% | -0.30 | 16.65 | 13.00 | 20.30 | — |
| — | 42.30 | 49.00 | 45.65 | +0.67 | 35.4% | 1160 | 35.4% | -0.33 | 18.62 | 15.25 | 22.00 | — |
| — | 37.00 | 46.00 | 41.50 | +0.65 | 35.4% | 1165 | 35.4% | -0.35 | 20.77 | 17.50 | 24.05 | — |
| — | 36.00 | 42.90 | 39.45 | +0.62 | 35.3% | 1170 | 35.3% | -0.38 | 22.52 | 19.15 | 25.90 | — |
| — | 32.40 | 40.00 | 36.20 | +0.59 | 35.2% | 1175 | 35.2% | -0.41 | 24.48 | 20.70 | 28.25 | — |
| — | 29.25 | 36.50 | 32.88 | +0.57 | 35.2% | 1180 | 35.2% | -0.43 | 26.50 | 23.00 | 30.00 | — |
| — | 28.05 | 35.00 | 31.52 | +0.54 | 35.1% | 1185 | 35.1% | -0.46 | 29.65 | 25.90 | 33.40 | — |
| — | 25.20 | 31.85 | 28.52 | +0.51 | 35.1% | 1190 | 35.1% | -0.49 | 31.50 | 28.00 | 35.00 | — |
| — | 24.70 | 31.00 | 27.85 | +0.50 | 35.1% | 1192.5 | 35.1% | -0.50 | 32.50 | 29.00 | 36.00 | — |
| — | 24.00 | 29.30 | 26.65 | +0.49 | 35.1% | 1195 | 35.1% | -0.52 | 33.55 | 30.00 | 37.10 | — |
| — | 21.00 | 25.25 | 23.12 | +0.46 | 35.1% | 1200 | 35.1% | -0.54 | 36.50 | 33.00 | 40.00 | — |
| — | 19.15 | 25.55 | 22.35 | +0.43 | 35.1% | 1205 | 35.1% | -0.57 | 39.50 | 36.00 | 43.00 | — |
| — | 17.30 | 22.05 | 19.68 | +0.41 | 35.1% | 1210 | 35.1% | -0.60 | 42.75 | 39.00 | 46.50 | — |
| — | 16.15 | 22.40 | 19.27 | +0.39 | 35.1% | 1212.5 | 35.1% | -0.61 | 44.90 | 41.00 | 48.80 | — |
| — | 14.45 | 21.10 | 17.77 | +0.38 | 35.1% | 1215 | 35.1% | -0.62 | 45.75 | 42.00 | 49.50 | — |
| — | 14.15 | 19.15 | 16.65 | +0.37 | 35.2% | 1217.5 | 35.2% | -0.63 | 47.60 | 44.00 | 51.20 | — |
| — | 13.30 | 19.80 | 16.55 | +0.36 | 35.2% | 1220 | 35.2% | -0.65 | 50.50 | 46.00 | 55.00 | — |
| — | 11.65 | 19.30 | 15.47 | +0.35 | 35.2% | 1222.5 | 35.2% | -0.66 | 50.95 | 47.00 | 54.90 | — |
| — | 11.75 | 18.95 | 15.35 | +0.34 | 35.2% | 1225 | 35.2% | -0.67 | 52.50 | 49.00 | 56.00 | — |
| — | 12.05 | 18.55 | 15.30 | +0.32 | 35.2% | 1227.5 | 35.2% | -0.68 | 55.50 | 51.00 | 60.00 | — |
| — | 10.25 | 18.00 | 14.12 | +0.31 | 35.3% | 1230 | 35.3% | -0.69 | 57.50 | 53.00 | 62.00 | — |
| — | 9.55 | 17.00 | 13.28 | +0.30 | 35.3% | 1232.5 | 35.3% | -0.70 | 59.50 | 55.00 | 64.00 | — |
| — | 9.05 | 15.10 | 12.07 | +0.29 | 35.3% | 1235 | 35.3% | -0.72 | 61.00 | 57.00 | 65.00 | — |
| — | 7.95 | 15.00 | 11.47 | +0.27 | 35.4% | 1240 | 35.4% | -0.73 | 64.50 | 60.00 | 69.00 | — |
| — | 7.60 | 14.00 | 10.80 | +0.25 | 35.5% | 1245 | 35.5% | -0.75 | 68.50 | 64.00 | 73.00 | — |
| — | 5.35 | 13.00 | 9.18 | +0.23 | 35.5% | 1250 | 35.5% | -0.77 | 72.50 | 68.00 | 77.00 | — |
| — | 6.00 | 11.85 | 8.93 | +0.22 | 35.6% | 1255 | 35.6% | -0.79 | 77.00 | 73.00 | 81.00 | — |
| — | 5.75 | 11.65 | 8.70 | +0.20 | 35.7% | 1260 | 35.7% | -0.81 | 81.00 | 77.00 | 85.00 | — |
| — | 3.50 | 9.80 | 6.65 | +0.18 | 35.8% | 1265 | 35.8% | -0.82 | 85.50 | 81.00 | 90.00 | — |
| — | 4.00 | 9.15 | 6.58 | +0.17 | 35.9% | 1270 | 35.9% | -0.84 | 89.50 | 85.00 | 94.00 | — |
| — | 2.08 | 9.35 | 5.71 | +0.16 | 36.1% | 1275 | 36.1% | -0.85 | 94.00 | 90.00 | 98.00 | — |
| — | 1.68 | 8.00 | 4.84 | +0.15 | 36.2% | 1280 | 36.2% | -0.86 | 98.50 | 94.00 | 103.00 | — |
| — | 2.30 | 7.05 | 4.67 | +0.13 | 36.3% | 1285 | 36.3% | -0.87 | 103.00 | 99.00 | 107.00 | — |
| — | 0.91 | 7.00 | 3.96 | +0.12 | 36.4% | 1290 | 36.4% | -0.88 | 106.75 | 101.00 | 112.50 | — |
| — | 2.10 | 4.05 | 3.08 | +0.11 | 36.6% | 1295 | 36.6% | -0.89 | 111.22 | 105.00 | 117.45 | — |
| — | 2.25 | 4.40 | 3.33 | +0.11 | 36.7% | 1300 | 36.7% | -0.90 | 116.60 | 110.00 | 123.20 | — |
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.