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 | |
| — | 116.20 | 125.05 | 120.62 | +0.98 | 50.0% | 1065 | 50.0% | -0.02 | 1.35 | 0.01 | 2.70 | — |
| — | 111.60 | 119.70 | 115.65 | +0.98 | 49.0% | 1070 | 49.0% | -0.02 | 0.59 | 0.10 | 1.08 | — |
| — | 105.30 | 117.00 | 111.15 | +0.97 | 48.2% | 1075 | 48.2% | -0.03 | 0.42 | 0.08 | 0.77 | — |
| — | 101.15 | 109.00 | 105.08 | +0.97 | 47.3% | 1080 | 47.3% | -0.03 | 0.46 | 0.12 | 0.80 | — |
| — | 96.15 | 105.00 | 100.58 | +0.96 | 46.5% | 1085 | — | — | 0.59 | 0.01 | 1.17 | — |
| — | 91.35 | 100.00 | 95.67 | — | — | 1090 | — | — | 1.27 | 0.11 | 2.43 | — |
| — | 86.60 | 95.75 | 91.17 | — | — | 1095 | — | — | 0.79 | 0.07 | 1.50 | — |
| — | 82.55 | 89.80 | 86.17 | — | — | 1100 | — | — | 1.21 | 0.60 | 1.81 | — |
| — | 77.15 | 86.00 | 81.58 | — | — | 1105 | — | — | 1.55 | 0.62 | 2.48 | — |
| — | 72.85 | 80.00 | 76.42 | — | — | 1110 | — | — | 1.33 | 0.75 | 1.91 | — |
| — | 67.90 | 76.00 | 71.95 | +0.92 | 42.4% | 1115 | — | — | 1.57 | 0.99 | 2.16 | — |
| — | 63.60 | 71.00 | 67.30 | — | — | 1120 | — | — | 1.97 | 1.36 | 2.57 | — |
| — | 58.75 | 67.00 | 62.88 | +0.89 | 41.4% | 1125 | 41.4% | -0.11 | 2.33 | 1.76 | 2.90 | — |
| — | 54.65 | 62.00 | 58.33 | +0.87 | 41.7% | 1130 | — | — | 3.06 | 2.38 | 3.75 | — |
| — | 50.15 | 58.00 | 54.08 | — | — | 1135 | 40.6% | -0.15 | 3.92 | 3.00 | 4.85 | — |
| — | 45.80 | 54.00 | 49.90 | +0.83 | 40.2% | 1140 | 40.2% | -0.17 | 4.70 | 3.40 | 6.00 | — |
| — | 41.85 | 50.00 | 45.92 | +0.81 | 39.9% | 1145 | 39.9% | -0.19 | 5.03 | 3.70 | 6.35 | — |
| — | 38.60 | 46.00 | 42.30 | +0.78 | 39.6% | 1150 | 39.6% | -0.22 | 6.58 | 5.15 | 8.00 | — |
| — | 34.15 | 41.90 | 38.02 | +0.75 | 39.3% | 1155 | 39.3% | -0.25 | 7.08 | 5.25 | 8.90 | — |
| — | 30.20 | 38.00 | 34.10 | +0.72 | 39.1% | 1160 | 39.1% | -0.28 | 8.95 | 7.05 | 10.85 | — |
| — | 28.00 | 32.95 | 30.48 | +0.69 | 38.9% | 1165 | 38.9% | -0.31 | 10.60 | 8.05 | 13.15 | — |
| — | 24.90 | 30.90 | 27.90 | +0.66 | 38.7% | 1170 | 38.7% | -0.34 | 11.60 | 9.25 | 13.95 | — |
| — | 21.85 | 27.90 | 24.88 | +0.62 | 38.6% | 1175 | 38.6% | -0.38 | 12.78 | 10.55 | 15.00 | — |
| — | 17.80 | 24.20 | 21.00 | +0.58 | 38.5% | 1180 | 38.5% | -0.42 | 15.85 | 12.70 | 19.00 | — |
| — | 17.00 | 23.00 | 20.00 | +0.54 | 38.4% | 1185 | 38.4% | -0.46 | 18.20 | 15.60 | 20.80 | — |
| — | 12.80 | 19.50 | 16.15 | +0.50 | 38.4% | 1190 | 38.4% | -0.50 | 21.35 | 19.20 | 23.50 | — |
| — | 12.15 | 18.70 | 15.43 | +0.46 | 34.7% | 1195 | 38.4% | -0.54 | 24.50 | 20.35 | 28.65 | — |
| — | 9.80 | 13.55 | 11.68 | +0.42 | 38.4% | 1200 | 38.4% | -0.58 | 27.62 | 23.60 | 31.65 | — |
| — | 8.15 | 12.25 | 10.20 | +0.39 | 38.5% | 1205 | 38.5% | -0.62 | 30.75 | 27.35 | 34.15 | — |
| — | 7.00 | 10.20 | 8.60 | +0.35 | 38.5% | 1210 | 38.5% | -0.65 | 34.30 | 30.00 | 38.60 | — |
| — | 7.10 | 9.95 | 8.53 | +0.31 | 38.6% | 1215 | 38.6% | -0.69 | 37.50 | 33.00 | 42.00 | — |
| — | 5.25 | 7.85 | 6.55 | +0.28 | 38.8% | 1220 | 38.8% | -0.72 | 41.45 | 37.00 | 45.90 | — |
| — | 5.15 | 6.45 | 5.80 | +0.25 | 38.9% | 1225 | 38.9% | -0.75 | 45.45 | 41.00 | 49.90 | — |
| — | 4.10 | 5.60 | 4.85 | +0.22 | 39.1% | 1230 | 39.1% | -0.78 | 49.90 | 46.00 | 53.80 | — |
| — | 3.35 | 4.85 | 4.10 | +0.20 | 39.3% | 1235 | 39.3% | -0.81 | 54.42 | 50.00 | 58.85 | — |
| — | 3.00 | 4.00 | 3.50 | +0.17 | 39.5% | 1240 | 39.5% | -0.83 | 58.02 | 54.00 | 62.05 | — |
| — | 2.61 | 3.45 | 3.03 | +0.15 | 39.8% | 1245 | 39.8% | -0.85 | 63.00 | 59.00 | 67.00 | — |
| — | 2.00 | 2.50 | 2.25 | +0.13 | 40.1% | 1250 | 40.1% | -0.87 | 67.25 | 63.00 | 71.50 | — |
| — | 1.11 | 3.40 | 2.25 | +0.12 | 40.4% | 1255 | 40.4% | -0.89 | 72.25 | 68.00 | 76.50 | — |
| — | 1.40 | 2.16 | 1.78 | +0.10 | 40.7% | 1260 | 40.7% | -0.90 | 77.00 | 73.00 | 81.00 | — |
| — | 1.25 | 2.39 | 1.82 | +0.09 | 41.1% | 1265 | 41.1% | -0.92 | 82.00 | 78.00 | 86.00 | — |
| — | 0.90 | 1.85 | 1.38 | +0.08 | 41.5% | 1270 | 41.5% | -0.93 | 86.42 | 82.00 | 90.85 | — |
| — | 0.73 | 1.38 | 1.05 | +0.07 | 41.9% | 1275 | 41.9% | -0.94 | 91.03 | 87.00 | 95.05 | — |
| — | 0.75 | 0.95 | 0.85 | +0.06 | 42.3% | 1280 | 42.3% | -0.95 | 96.33 | 92.00 | 100.65 | — |
| — | 0.44 | 1.10 | 0.77 | +0.05 | 42.8% | 1285 | 42.8% | -0.95 | 101.33 | 97.00 | 105.65 | — |
| — | 0.63 | 1.41 | 1.02 | +0.05 | 43.3% | 1290 | 43.3% | -0.96 | 105.72 | 101.00 | 110.45 | — |
| — | 0.01 | 0.70 | 0.35 | +0.04 | 43.8% | 1295 | 43.8% | -0.97 | 110.03 | 104.00 | 116.05 | — |
| — | 0.45 | 0.50 | 0.47 | +0.04 | 44.3% | 1300 | 44.3% | -0.97 | 114.83 | 109.00 | 120.65 | — |
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.