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 | |
| — | 112.00 | 123.00 | 117.50 | — | — | 1055 | 74.3% | -0.01 | — | — | 0.40 | — |
| — | 107.75 | 115.00 | 111.38 | +0.99 | 72.3% | 1060 | 72.3% | -0.01 | 0.14 | 0.05 | 0.24 | — |
| — | 102.00 | 110.00 | 106.00 | +0.99 | 70.3% | 1065 | 70.3% | -0.01 | — | — | 1.11 | — |
| — | 97.80 | 105.00 | 101.40 | +0.99 | 68.3% | 1070 | 68.3% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 93.00 | 100.00 | 96.50 | +0.98 | 66.3% | 1075 | 66.3% | -0.02 | 0.17 | 0.08 | 0.26 | — |
| — | 88.00 | 95.00 | 91.50 | +0.98 | 64.3% | 1080 | 64.3% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 83.00 | 90.00 | 86.50 | — | — | 1085 | 62.4% | -0.03 | — | — | 0.54 | — |
| — | 78.10 | 85.00 | 81.55 | +0.97 | 60.5% | 1090 | 60.5% | -0.03 | 0.21 | 0.10 | 0.32 | — |
| — | 73.00 | 80.00 | 76.50 | +0.96 | 58.6% | 1095 | 58.6% | -0.04 | — | — | 0.61 | — |
| — | 68.25 | 75.00 | 71.62 | +0.94 | 56.7% | 1100 | 56.7% | -0.06 | 0.19 | 0.15 | 0.23 | — |
| — | 63.00 | 70.00 | 66.50 | +0.93 | 54.9% | 1105 | 54.9% | -0.07 | 0.32 | 0.15 | 0.49 | — |
| — | 58.00 | 65.00 | 61.50 | — | — | 1110 | — | — | 0.36 | 0.15 | 0.57 | — |
| — | 53.00 | 60.00 | 56.50 | — | — | 1115 | — | — | — | — | 1.34 | — |
| — | 48.00 | 55.00 | 51.50 | — | — | 1120 | — | — | 0.65 | 0.30 | 1.00 | — |
| — | 42.40 | 50.00 | 46.20 | +0.83 | 48.1% | 1125 | 48.1% | -0.17 | 0.71 | 0.50 | 0.93 | — |
| — | 39.00 | 46.00 | 42.50 | +0.79 | 46.6% | 1130 | 46.6% | -0.21 | 0.88 | 0.60 | 1.16 | — |
| — | 34.00 | 41.00 | 37.50 | +0.75 | 45.1% | 1135 | 45.1% | -0.25 | 1.04 | 0.60 | 1.49 | — |
| — | 29.00 | 37.00 | 33.00 | +0.70 | 43.8% | 1140 | 43.8% | -0.30 | 1.53 | 1.07 | 2.00 | — |
| — | 25.80 | 30.15 | 27.98 | +0.64 | 42.7% | 1145 | 42.7% | -0.36 | 1.76 | 0.78 | 2.75 | — |
| — | 21.25 | 25.40 | 23.32 | +0.59 | 41.8% | 1150 | 41.8% | -0.41 | 3.23 | 2.70 | 3.75 | — |
| — | 17.35 | 23.40 | 20.38 | +0.53 | 41.2% | 1155 | 41.2% | -0.47 | 3.13 | 1.31 | 4.95 | — |
| — | 13.70 | 19.15 | 16.43 | +0.47 | 40.8% | 1160 | 40.8% | -0.53 | 4.85 | 2.50 | 7.20 | — |
| — | 10.50 | 17.55 | 14.03 | +0.41 | 40.6% | 1165 | 40.6% | -0.59 | 7.08 | 4.60 | 9.55 | — |
| — | 8.75 | 12.40 | 10.57 | +0.35 | 40.6% | 1170 | 40.6% | -0.65 | 8.93 | 6.45 | 11.40 | — |
| — | 7.35 | 9.85 | 8.60 | +0.30 | 40.7% | 1175 | 40.7% | -0.70 | 11.60 | 8.95 | 14.25 | — |
| — | 3.70 | 8.00 | 5.85 | +0.25 | 40.9% | 1180 | 40.9% | -0.75 | 14.55 | 11.75 | 17.35 | — |
| — | 3.25 | 6.60 | 4.92 | +0.21 | 41.3% | 1185 | 41.3% | -0.79 | 18.60 | 15.85 | 21.35 | — |
| — | 2.49 | 4.50 | 3.50 | +0.17 | 41.8% | 1190 | 41.8% | -0.83 | 22.12 | 18.35 | 25.90 | — |
| — | 1.55 | 4.00 | 2.77 | +0.14 | 42.4% | 1195 | 42.4% | -0.86 | 26.40 | 23.70 | 29.10 | — |
| — | 1.75 | 2.38 | 2.06 | +0.11 | 43.0% | 1200 | 43.0% | -0.89 | 30.30 | 27.30 | 33.30 | — |
| — | 0.69 | 2.50 | 1.59 | +0.09 | 43.7% | 1205 | 43.7% | -0.91 | 35.00 | 31.00 | 39.00 | — |
| — | 0.88 | 1.55 | 1.22 | +0.07 | 44.4% | 1210 | 44.4% | -0.93 | 39.52 | 36.00 | 43.05 | — |
| — | 0.40 | 1.00 | 0.70 | +0.06 | 45.2% | 1215 | 45.2% | -0.94 | 44.45 | 41.00 | 47.90 | — |
| — | 0.43 | 0.83 | 0.63 | +0.05 | 46.3% | 1220 | 46.3% | -0.95 | 49.10 | 45.00 | 53.20 | — |
| — | 0.30 | 0.80 | 0.55 | +0.04 | 47.5% | 1225 | 47.5% | -0.96 | 53.60 | 50.00 | 57.20 | — |
| — | 0.20 | 0.44 | 0.32 | +0.03 | 49.0% | 1230 | 49.0% | -0.97 | 59.08 | 55.00 | 63.15 | — |
| — | 0.21 | 1.00 | 0.60 | +0.03 | 50.6% | 1235 | 50.6% | -0.97 | 64.25 | 60.00 | 68.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 52.3% | 1240 | 52.3% | -0.98 | 69.47 | 65.00 | 73.95 | — |
| — | 0.13 | 0.20 | 0.17 | +0.02 | 54.1% | 1245 | 54.1% | -0.98 | 74.25 | 70.00 | 78.50 | — |
| — | 0.02 | 0.35 | 0.18 | +0.02 | 56.0% | 1250 | 56.0% | -0.99 | 79.50 | 75.00 | 84.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 57.8% | 1255 | 57.8% | -0.99 | 84.50 | 80.00 | 89.00 | — |
| — | 0.05 | 0.43 | 0.24 | +0.01 | 59.7% | 1260 | 59.7% | -0.99 | 89.50 | 85.00 | 94.00 | — |
| — | 0.08 | 0.58 | 0.33 | +0.01 | 61.6% | 1265 | 61.6% | -0.99 | 94.08 | 90.00 | 98.15 | — |
| — | — | 0.23 | — | +0.01 | 63.4% | 1270 | 63.4% | -0.99 | 99.50 | 95.00 | 104.00 | — |
| — | — | 0.84 | — | +0.01 | 65.2% | 1275 | 65.2% | -0.99 | 104.00 | 100.00 | 108.00 | — |
| — | 0.05 | 0.13 | 0.09 | +0.01 | 66.9% | 1280 | 66.9% | -0.99 | 109.30 | 102.00 | 116.60 | — |
| — | — | 0.47 | — | +0.01 | 68.6% | 1285 | 68.6% | -0.99 | 113.83 | 107.40 | 120.25 | — |
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.