Spot 1156.32
· 196 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 | |
| — | 104.15 | 116.45 | 110.30 | +0.99 | 56.4% | 1045 | 56.4% | -0.01 | — | — | 0.69 | — |
| — | 101.00 | 108.00 | 104.50 | +0.98 | 54.5% | 1050 | 54.5% | -0.02 | — | — | 0.15 | — |
| — | 97.00 | 103.20 | 100.10 | +0.98 | 52.8% | 1055 | 52.8% | -0.02 | — | — | 0.15 | — |
| — | 92.00 | 98.00 | 95.00 | +0.98 | 51.3% | 1060 | 51.3% | -0.02 | 0.14 | 0.10 | 0.19 | — |
| — | 87.00 | 95.50 | 91.25 | +0.97 | 50.0% | 1065 | 50.0% | -0.03 | — | — | 0.85 | — |
| — | 82.00 | 88.50 | 85.25 | +0.97 | 48.9% | 1070 | 48.9% | -0.03 | 0.34 | 0.10 | 0.58 | — |
| — | 77.00 | 83.20 | 80.10 | +0.96 | 47.9% | 1075 | 47.9% | -0.04 | 0.33 | 0.08 | 0.57 | — |
| — | 73.00 | 78.95 | 75.97 | +0.95 | 47.0% | 1080 | 47.0% | -0.05 | — | — | 0.60 | — |
| — | 68.00 | 75.00 | 71.50 | +0.94 | 46.1% | 1085 | 46.1% | -0.06 | 0.36 | 0.17 | 0.55 | — |
| — | 63.00 | 70.50 | 66.75 | +0.93 | 45.3% | 1090 | 45.3% | -0.07 | 0.84 | 0.27 | 1.41 | — |
| — | 58.00 | 65.50 | 61.75 | +0.92 | 44.5% | 1095 | 44.5% | -0.08 | 0.81 | 0.01 | 1.62 | — |
| — | 53.00 | 59.00 | 56.00 | +0.90 | 43.8% | 1100 | 43.8% | -0.10 | 0.93 | 0.70 | 1.16 | — |
| — | 48.00 | 55.50 | 51.75 | +0.88 | 43.1% | 1105 | 43.1% | -0.12 | 1.56 | 0.61 | 2.51 | — |
| — | 44.00 | 50.00 | 47.00 | +0.86 | 42.5% | 1110 | 42.5% | -0.14 | 1.61 | 0.67 | 2.55 | — |
| — | 39.00 | 47.30 | 43.15 | +0.83 | 41.9% | 1115 | 41.9% | -0.17 | 1.99 | 1.18 | 2.80 | — |
| — | 35.00 | 40.95 | 37.98 | +0.80 | 41.3% | 1120 | 41.3% | -0.20 | 2.56 | 1.91 | 3.20 | — |
| — | 30.00 | 38.00 | 34.00 | +0.76 | 40.8% | 1125 | 40.8% | -0.24 | 3.89 | 2.68 | 5.10 | — |
| — | 26.95 | 33.20 | 30.07 | +0.73 | 40.4% | 1130 | 40.4% | -0.27 | 4.53 | 3.00 | 6.05 | — |
| — | 23.40 | 29.25 | 26.32 | +0.69 | 40.0% | 1135 | 40.0% | -0.31 | 5.12 | 4.35 | 5.90 | — |
| — | 19.20 | 25.55 | 22.38 | +0.64 | 39.7% | 1140 | 39.7% | -0.36 | 6.75 | 5.55 | 7.95 | — |
| — | 17.65 | 22.80 | 20.23 | +0.60 | 39.4% | 1145 | 39.4% | -0.40 | 8.80 | 6.35 | 11.25 | — |
| — | 15.20 | 18.35 | 16.77 | +0.55 | 39.2% | 1150 | 39.2% | -0.45 | 10.12 | 8.70 | 11.55 | — |
| — | 13.10 | 15.70 | 14.40 | +0.50 | 39.0% | 1155 | 39.0% | -0.50 | 12.32 | 9.55 | 15.10 | — |
| — | 9.50 | 13.10 | 11.30 | +0.45 | 38.8% | 1160 | 38.8% | -0.55 | 16.32 | 13.40 | 19.25 | — |
| — | 7.35 | 11.15 | 9.25 | +0.41 | 38.7% | 1165 | 38.7% | -0.59 | 18.93 | 15.90 | 21.95 | — |
| — | 6.75 | 8.85 | 7.80 | +0.36 | 38.6% | 1170 | 38.6% | -0.64 | 21.98 | 19.40 | 24.55 | — |
| — | 4.90 | 7.10 | 6.00 | +0.32 | 38.6% | 1175 | 38.6% | -0.68 | 25.05 | 22.25 | 27.85 | — |
| — | 4.20 | 5.40 | 4.80 | +0.28 | 38.7% | 1180 | 38.7% | -0.72 | 28.88 | 26.10 | 31.65 | — |
| — | 3.30 | 4.50 | 3.90 | +0.24 | 38.9% | 1185 | 38.9% | -0.76 | 33.60 | 30.20 | 37.00 | — |
| — | 2.32 | 3.60 | 2.96 | +0.21 | 39.1% | 1190 | 39.1% | -0.79 | 37.33 | 33.65 | 41.00 | — |
| — | 1.68 | 2.68 | 2.18 | +0.18 | 39.4% | 1195 | 39.4% | -0.82 | 42.00 | 39.00 | 45.00 | — |
| — | 1.51 | 2.00 | 1.75 | +0.15 | 39.9% | 1200 | 39.9% | -0.85 | 46.55 | 43.10 | 50.00 | — |
| — | 0.30 | 2.26 | 1.28 | +0.13 | 40.4% | 1205 | 40.4% | -0.87 | 51.05 | 48.10 | 54.00 | — |
| — | 0.42 | 1.54 | 0.98 | +0.11 | 41.1% | 1210 | 41.1% | -0.89 | 56.00 | 53.00 | 59.00 | — |
| — | 0.51 | 1.07 | 0.79 | +0.09 | 41.8% | 1215 | 41.8% | -0.91 | 61.00 | 58.00 | 64.00 | — |
| — | 0.11 | 0.98 | 0.55 | +0.08 | 42.7% | 1220 | 42.7% | -0.93 | 64.95 | 61.90 | 68.00 | — |
| — | 0.42 | 0.90 | 0.66 | +0.06 | 43.6% | 1225 | 43.6% | -0.94 | 69.75 | 66.50 | 73.00 | — |
| — | 0.10 | 0.51 | 0.30 | +0.05 | 44.6% | 1230 | 44.6% | -0.95 | 74.90 | 71.80 | 78.00 | — |
| — | 0.01 | 1.21 | 0.61 | +0.05 | 45.6% | 1235 | 45.6% | -0.96 | 79.85 | 76.70 | 83.00 | — |
| — | 0.21 | 0.60 | 0.41 | +0.04 | 46.7% | 1240 | 46.7% | -0.97 | 84.85 | 81.70 | 88.00 | — |
| — | 0.09 | 0.40 | 0.24 | +0.03 | 47.9% | 1245 | 47.9% | -0.97 | 89.25 | 85.50 | 93.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 49.1% | 1250 | 49.1% | -0.98 | 94.25 | 90.50 | 98.00 | — |
| — | 0.02 | 0.65 | 0.34 | +0.02 | 50.3% | 1255 | 50.3% | -0.98 | 99.25 | 95.50 | 103.00 | — |
| — | 0.01 | 0.33 | 0.17 | +0.02 | 51.6% | 1260 | 51.6% | -0.98 | 105.00 | 102.00 | 108.00 | — |
| — | 0.01 | 0.49 | 0.25 | +0.02 | 52.9% | 1265 | 52.9% | -0.99 | 110.70 | 105.00 | 116.40 | — |
| — | 0.01 | 0.51 | 0.26 | +0.01 | 54.2% | 1270 | 54.2% | -0.99 | 115.47 | 110.00 | 120.95 | — |
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.