Spot 1169.87
· 200 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.00 | 124.00 | 119.00 | +0.94 | 38.2% | 1055 | 38.2% | -0.06 | — | — | 1.74 | — |
| — | 109.00 | 120.00 | 114.50 | +0.93 | 37.8% | 1060 | — | — | 0.69 | 0.11 | 1.27 | — |
| — | 104.00 | 115.55 | 109.78 | — | — | 1065 | 37.5% | -0.07 | 1.03 | 0.07 | 2.00 | — |
| — | 98.55 | 107.00 | 102.78 | +0.91 | 37.2% | 1070 | 37.2% | -0.08 | 1.29 | 0.24 | 2.34 | — |
| — | 95.00 | 102.00 | 98.50 | +0.90 | 36.9% | 1075 | 36.9% | -0.10 | 1.55 | 0.56 | 2.55 | — |
| — | 90.00 | 98.00 | 94.00 | +0.89 | 36.6% | 1080 | 36.6% | -0.11 | 1.82 | 1.05 | 2.60 | — |
| — | 84.50 | 93.00 | 88.75 | +0.87 | 36.3% | 1085 | 36.3% | -0.12 | 2.12 | 1.20 | 3.05 | — |
| — | 81.00 | 89.00 | 85.00 | +0.86 | 36.0% | 1090 | 36.0% | -0.14 | 2.62 | 1.78 | 3.45 | — |
| — | 76.35 | 84.00 | 80.17 | +0.84 | 35.8% | 1095 | 35.8% | -0.16 | 3.17 | 2.03 | 4.30 | — |
| — | 72.00 | 80.00 | 76.00 | +0.82 | 35.6% | 1100 | 35.6% | -0.18 | 3.77 | 2.53 | 5.00 | — |
| — | 69.00 | 75.00 | 72.00 | +0.80 | 35.4% | 1105 | 35.4% | -0.20 | 4.42 | 2.20 | 6.65 | — |
| — | 63.25 | 71.00 | 67.12 | +0.78 | 35.2% | 1110 | 35.2% | -0.22 | 4.58 | 2.22 | 6.95 | — |
| — | 59.00 | 67.00 | 63.00 | +0.75 | 35.0% | 1115 | 35.0% | -0.25 | 5.90 | 2.65 | 9.15 | — |
| — | 56.00 | 63.00 | 59.50 | +0.73 | 34.8% | 1120 | 34.8% | -0.27 | 6.35 | 5.20 | 7.50 | — |
| — | 52.00 | 59.00 | 55.50 | +0.70 | 34.6% | 1125 | 34.6% | -0.30 | 7.97 | 6.65 | 9.30 | — |
| — | 47.05 | 55.00 | 51.02 | +0.67 | 34.5% | 1130 | 34.5% | -0.33 | 9.05 | 7.90 | 10.20 | — |
| — | 42.00 | 51.00 | 46.50 | +0.65 | 34.4% | 1135 | 34.4% | -0.36 | 9.85 | 9.00 | 10.70 | — |
| — | 40.80 | 48.00 | 44.40 | +0.62 | 34.3% | 1140 | 34.3% | -0.38 | 10.85 | 8.40 | 13.30 | — |
| — | 36.20 | 44.00 | 40.10 | +0.59 | 34.2% | 1145 | 34.2% | -0.41 | 12.97 | 9.95 | 16.00 | — |
| — | 33.80 | 39.40 | 36.60 | +0.56 | 34.1% | 1150 | 34.1% | -0.44 | 15.15 | 12.45 | 17.85 | — |
| — | 31.00 | 37.00 | 34.00 | +0.53 | 34.0% | 1155 | 34.0% | -0.47 | 16.20 | 12.45 | 19.95 | — |
| — | 28.00 | 32.80 | 30.40 | +0.49 | 34.0% | 1160 | 34.0% | -0.51 | 18.73 | 16.45 | 21.00 | — |
| — | 23.75 | 31.90 | 27.82 | +0.46 | 34.0% | 1165 | 34.0% | -0.54 | 20.68 | 17.05 | 24.30 | — |
| — | 22.25 | 27.15 | 24.70 | +0.43 | 34.0% | 1170 | 34.0% | -0.57 | 23.77 | 20.80 | 26.75 | — |
| — | 19.10 | 24.85 | 21.98 | +0.40 | 34.0% | 1175 | 34.0% | -0.60 | 25.00 | 22.30 | 27.70 | — |
| — | 17.55 | 22.00 | 19.77 | +0.37 | 34.0% | 1180 | 34.0% | -0.63 | 29.15 | 26.25 | 32.05 | — |
| — | 15.50 | 21.00 | 18.25 | +0.34 | 34.1% | 1185 | 34.1% | -0.66 | 30.07 | 26.20 | 33.95 | — |
| — | 12.95 | 17.60 | 15.28 | +0.32 | 34.1% | 1190 | 34.1% | -0.68 | 34.67 | 32.50 | 36.85 | — |
| — | 12.80 | 19.00 | 15.90 | +0.30 | 34.2% | 1192.5 | 34.2% | -0.70 | 35.48 | 32.95 | 38.00 | — |
| — | 11.55 | 16.80 | 14.18 | +0.29 | 34.2% | 1195 | 34.2% | -0.71 | 36.00 | 32.00 | 40.00 | — |
| — | 10.15 | 15.40 | 12.78 | +0.27 | 34.3% | 1200 | 34.3% | -0.74 | 39.77 | 36.00 | 43.55 | — |
| — | 8.35 | 13.90 | 11.12 | +0.24 | 34.4% | 1205 | 34.4% | -0.76 | 42.95 | 39.00 | 46.90 | — |
| — | 6.10 | 14.00 | 10.05 | +0.22 | 34.5% | 1210 | 34.5% | -0.78 | 47.05 | 43.00 | 51.10 | — |
| — | 5.70 | 13.00 | 9.35 | +0.21 | 34.6% | 1212.5 | 34.6% | -0.79 | 49.05 | 45.00 | 53.10 | — |
| — | 6.30 | 11.20 | 8.75 | +0.20 | 34.7% | 1215 | 34.7% | -0.80 | 50.98 | 47.00 | 54.95 | — |
| — | 4.60 | 9.55 | 7.08 | +0.19 | 34.8% | 1217.5 | 34.8% | -0.81 | 53.00 | 49.00 | 57.00 | — |
| — | 5.25 | 9.00 | 7.12 | +0.18 | 34.8% | 1220 | 34.8% | -0.82 | 55.02 | 51.00 | 59.05 | — |
| — | 5.65 | 10.80 | 8.22 | +0.17 | 34.9% | 1222.5 | 34.9% | -0.83 | 56.50 | 53.00 | 60.00 | — |
| — | 4.85 | 8.00 | 6.42 | +0.16 | 35.0% | 1225 | 35.0% | -0.84 | 58.60 | 55.00 | 62.20 | — |
| — | 2.40 | 7.80 | 5.10 | +0.16 | 35.1% | 1227.5 | 35.1% | -0.85 | 61.05 | 57.00 | 65.10 | — |
| — | 2.66 | 9.60 | 6.13 | +0.15 | 35.2% | 1230 | 35.2% | -0.86 | 63.10 | 59.00 | 67.20 | — |
| — | 2.59 | 9.15 | 5.87 | +0.14 | 35.3% | 1232.5 | 35.3% | -0.86 | 64.95 | 61.00 | 68.90 | — |
| — | 2.32 | 6.00 | 4.16 | +0.13 | 35.4% | 1235 | 35.4% | -0.87 | 67.53 | 64.00 | 71.05 | — |
| — | 2.65 | 6.25 | 4.45 | +0.12 | 35.6% | 1240 | 35.6% | -0.88 | 72.00 | 68.00 | 76.00 | — |
| — | 1.22 | 5.65 | 3.44 | +0.11 | 35.8% | 1245 | 35.8% | -0.90 | 76.35 | 72.00 | 80.70 | — |
| — | 2.70 | 3.90 | 3.30 | +0.10 | 36.0% | 1250 | 36.0% | -0.91 | 81.00 | 77.00 | 85.00 | — |
| — | 1.23 | 5.70 | 3.46 | +0.09 | 36.3% | 1255 | 36.3% | -0.92 | 85.60 | 82.00 | 89.20 | — |
| — | 1.06 | 3.35 | 2.21 | +0.08 | 36.5% | 1260 | 36.5% | -0.93 | 90.35 | 87.00 | 93.70 | — |
| — | 0.02 | 3.45 | 1.74 | +0.07 | 36.8% | 1265 | 36.8% | -0.93 | 95.00 | 91.00 | 99.00 | — |
| — | 1.40 | 3.20 | 2.30 | +0.06 | 37.1% | 1270 | 37.1% | -0.94 | 99.60 | 96.00 | 103.20 | — |
| — | — | 2.53 | — | +0.06 | 37.4% | 1275 | 37.4% | -0.95 | 104.97 | 101.00 | 108.95 | — |
| — | 0.62 | 2.57 | 1.59 | +0.05 | 37.6% | 1280 | 37.6% | -0.95 | 108.55 | 103.00 | 114.10 | — |
| — | 0.31 | 2.42 | 1.36 | +0.05 | 37.9% | 1285 | 37.9% | -0.96 | 113.67 | 108.00 | 119.35 | — |
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.