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 | |
| — | 106.50 | 118.00 | 112.25 | +0.94 | 38.5% | 1045 | 38.5% | -0.06 | 1.81 | 0.28 | 3.35 | — |
| — | 102.15 | 111.90 | 107.03 | +0.93 | 38.2% | 1050 | 38.2% | -0.07 | 1.68 | 0.75 | 2.61 | — |
| — | 100.00 | 106.30 | 103.15 | +0.92 | 37.9% | 1055 | 37.9% | -0.08 | 2.05 | 1.05 | 3.05 | — |
| — | 95.00 | 102.90 | 98.95 | +0.91 | 37.6% | 1060 | 37.6% | -0.09 | 3.00 | 1.25 | 4.75 | — |
| — | 90.00 | 98.50 | 94.25 | +0.90 | 37.3% | 1065 | 37.3% | -0.10 | 3.25 | 0.99 | 5.50 | — |
| — | 86.00 | 94.50 | 90.25 | +0.89 | 37.1% | 1070 | 37.1% | -0.11 | 4.00 | 1.74 | 6.25 | — |
| — | 81.00 | 90.00 | 85.50 | +0.88 | 36.8% | 1075 | 36.8% | -0.13 | 4.53 | 1.30 | 7.75 | — |
| — | 77.00 | 83.80 | 80.40 | +0.86 | 36.6% | 1080 | 36.6% | -0.14 | 3.56 | 1.38 | 5.75 | — |
| — | 73.00 | 79.20 | 76.10 | +0.85 | 36.4% | 1085 | 36.4% | -0.15 | 3.81 | 1.53 | 6.10 | — |
| — | 68.00 | 75.00 | 71.50 | +0.83 | 36.2% | 1090 | 36.2% | -0.17 | 5.00 | 3.80 | 6.20 | — |
| — | 64.00 | 71.00 | 67.50 | +0.81 | 36.0% | 1095 | 36.0% | -0.19 | 6.53 | 4.40 | 8.65 | — |
| — | 60.00 | 67.00 | 63.50 | +0.79 | 35.9% | 1100 | 35.9% | -0.21 | 6.58 | 4.45 | 8.70 | — |
| — | 56.00 | 63.00 | 59.50 | +0.77 | 35.7% | 1105 | 35.7% | -0.23 | 8.82 | 5.50 | 12.15 | — |
| — | 52.00 | 60.40 | 56.20 | +0.75 | 35.6% | 1110 | 35.6% | -0.25 | 10.35 | 7.15 | 13.55 | — |
| — | 48.00 | 55.75 | 51.88 | +0.73 | 35.5% | 1115 | 35.5% | -0.27 | 11.62 | 8.35 | 14.90 | — |
| — | 44.00 | 52.20 | 48.10 | +0.71 | 35.3% | 1120 | 35.3% | -0.30 | 11.95 | 10.50 | 13.40 | — |
| — | 41.00 | 49.00 | 45.00 | +0.68 | 35.3% | 1125 | 35.3% | -0.32 | 13.80 | 10.25 | 17.35 | — |
| — | 38.00 | 45.10 | 41.55 | +0.65 | 35.2% | 1130 | 35.2% | -0.35 | 15.25 | 12.95 | 17.55 | — |
| — | 34.00 | 42.00 | 38.00 | +0.63 | 35.1% | 1135 | 35.1% | -0.37 | 17.43 | 14.85 | 20.00 | — |
| — | 31.00 | 38.00 | 34.50 | +0.60 | 35.1% | 1140 | 35.1% | -0.40 | 19.73 | 17.05 | 22.40 | — |
| — | 28.00 | 36.00 | 32.00 | +0.57 | 35.0% | 1145 | 35.0% | -0.43 | 21.15 | 17.55 | 24.75 | — |
| — | 25.50 | 32.00 | 28.75 | +0.54 | 35.0% | 1150 | 35.0% | -0.46 | 22.75 | 21.10 | 24.40 | — |
| — | 23.00 | 29.60 | 26.30 | +0.51 | 35.0% | 1155 | 35.0% | -0.49 | 26.32 | 23.35 | 29.30 | — |
| — | 22.20 | 27.25 | 24.73 | +0.48 | 35.0% | 1160 | 35.0% | -0.51 | 28.07 | 25.55 | 30.60 | — |
| — | 18.45 | 25.00 | 21.73 | +0.46 | 35.0% | 1165 | 35.0% | -0.55 | 30.65 | 27.00 | 34.30 | — |
| — | 16.05 | 22.40 | 19.23 | +0.43 | 35.1% | 1170 | 35.1% | -0.57 | 34.00 | 30.00 | 38.00 | — |
| — | 14.35 | 21.00 | 17.68 | +0.40 | 35.1% | 1175 | 35.1% | -0.60 | 36.42 | 33.00 | 39.85 | — |
| — | 12.35 | 19.00 | 15.68 | +0.37 | 35.2% | 1180 | 35.2% | -0.63 | 40.00 | 36.00 | 44.00 | — |
| — | 13.10 | 16.20 | 14.65 | +0.35 | 35.3% | 1185 | 35.3% | -0.65 | 43.40 | 39.80 | 47.00 | — |
| — | 11.65 | 14.00 | 12.82 | +0.32 | 35.3% | 1190 | 35.3% | -0.68 | 46.48 | 42.95 | 50.00 | — |
| — | 8.00 | 15.50 | 11.75 | +0.31 | 35.4% | 1192.5 | 35.4% | -0.69 | 48.50 | 45.00 | 52.00 | — |
| — | 8.20 | 12.65 | 10.43 | +0.30 | 35.4% | 1195 | 35.4% | -0.70 | 49.50 | 45.00 | 54.00 | — |
| — | 7.05 | 11.40 | 9.22 | +0.27 | 35.5% | 1200 | 35.5% | -0.73 | 53.85 | 49.70 | 58.00 | — |
| — | 5.55 | 10.60 | 8.07 | +0.25 | 35.7% | 1205 | 35.7% | -0.75 | 57.38 | 53.75 | 61.00 | — |
| — | 6.10 | 9.15 | 7.62 | +0.23 | 35.8% | 1210 | 35.8% | -0.77 | 61.00 | 57.00 | 65.00 | — |
| — | 3.85 | 10.70 | 7.28 | +0.22 | 35.9% | 1212.5 | 35.9% | -0.78 | 63.00 | 59.00 | 67.00 | — |
| — | 3.80 | 7.90 | 5.85 | +0.21 | 35.9% | 1215 | 35.9% | -0.79 | 65.00 | 61.00 | 69.00 | — |
| — | 2.66 | 10.30 | 6.48 | +0.20 | 36.0% | 1217.5 | 36.0% | -0.80 | 66.92 | 62.85 | 71.00 | — |
| — | 4.70 | 6.50 | 5.60 | +0.19 | 36.1% | 1220 | 36.1% | -0.81 | 69.62 | 65.25 | 74.00 | — |
| — | 3.25 | 9.65 | 6.45 | +0.18 | 36.2% | 1222.5 | 36.2% | -0.82 | 71.50 | 67.00 | 76.00 | — |
| — | 2.03 | 8.75 | 5.39 | +0.17 | 36.3% | 1225 | 36.3% | -0.83 | 73.72 | 69.45 | 78.00 | — |
| — | 1.02 | 9.15 | 5.08 | +0.17 | 36.4% | 1227.5 | 36.4% | -0.84 | 76.25 | 72.50 | 80.00 | — |
| — | 2.11 | 7.15 | 4.63 | +0.16 | 36.5% | 1230 | 36.5% | -0.85 | 77.92 | 73.85 | 82.00 | — |
| — | 1.52 | 6.10 | 3.81 | +0.15 | 36.6% | 1232.5 | 36.6% | -0.85 | 79.75 | 75.50 | 84.00 | — |
| — | 2.54 | 5.00 | 3.77 | +0.14 | 36.6% | 1235 | 36.6% | -0.86 | 83.00 | 79.00 | 87.00 | — |
| — | 2.64 | 6.10 | 4.37 | +0.13 | 36.9% | 1240 | 36.9% | -0.88 | 87.25 | 83.50 | 91.00 | — |
| — | 1.00 | 4.35 | 2.67 | +0.12 | 37.1% | 1245 | 37.1% | -0.89 | 91.25 | 86.50 | 96.00 | — |
| — | 2.00 | 3.00 | 2.50 | +0.11 | 37.3% | 1250 | 37.3% | -0.90 | 95.75 | 91.50 | 100.00 | — |
| — | 0.03 | 4.55 | 2.29 | +0.09 | 37.5% | 1255 | 37.5% | -0.91 | 101.45 | 97.90 | 105.00 | — |
| — | 1.80 | 4.15 | 2.98 | +0.08 | 37.8% | 1260 | 37.8% | -0.92 | 105.00 | 101.00 | 109.00 | — |
| — | 0.45 | 5.95 | 3.20 | +0.08 | 38.0% | 1265 | 38.0% | -0.93 | 112.00 | 107.00 | 117.00 | — |
| — | — | 3.95 | — | +0.07 | 38.3% | 1270 | 38.3% | -0.94 | 116.50 | 111.00 | 122.00 | — |
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.