Spot 1179.21
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 131.50 | 143.65 | 137.57 | +0.82 | 47.7% | 1060 | 47.7% | -0.19 | 17.40 | 13.40 | 21.40 | — |
| — | 127.60 | 138.75 | 133.18 | +0.81 | 47.5% | 1065 | 47.5% | -0.20 | 18.43 | 14.50 | 22.35 | — |
| — | 124.00 | 135.85 | 129.93 | +0.80 | 47.4% | 1070 | 47.4% | -0.21 | 19.70 | 15.70 | 23.70 | — |
| — | 120.10 | 132.00 | 126.05 | +0.79 | 47.3% | 1075 | 47.3% | -0.22 | 20.95 | 17.00 | 24.90 | — |
| — | 117.35 | 127.45 | 122.40 | +0.78 | 47.2% | 1080 | 47.2% | -0.23 | 22.18 | 18.20 | 26.15 | — |
| — | 112.45 | 124.55 | 118.50 | +0.77 | 47.1% | 1085 | 47.1% | -0.24 | 23.27 | 20.25 | 26.30 | — |
| — | 109.00 | 120.75 | 114.88 | +0.75 | 47.0% | 1090 | 47.0% | -0.25 | 25.45 | 22.45 | 28.45 | — |
| — | 105.20 | 116.60 | 110.90 | +0.74 | 46.8% | 1095 | 46.8% | -0.26 | 27.57 | 25.00 | 30.15 | — |
| — | 101.85 | 113.90 | 107.88 | +0.73 | 46.7% | 1100 | 46.7% | -0.27 | 28.77 | 25.80 | 31.75 | — |
| — | 101.00 | 109.00 | 105.00 | +0.72 | 46.6% | 1105 | 46.6% | -0.28 | 29.48 | 27.80 | 31.15 | — |
| — | 98.00 | 106.00 | 102.00 | +0.71 | 46.5% | 1110 | 46.5% | -0.30 | 29.95 | 26.10 | 33.80 | — |
| — | 94.00 | 102.50 | 98.25 | +0.70 | 46.4% | 1115 | 46.4% | -0.31 | 32.58 | 29.25 | 35.90 | — |
| — | 91.05 | 99.75 | 95.40 | +0.69 | 46.4% | 1120 | 46.4% | -0.32 | 34.52 | 31.55 | 37.50 | — |
| — | 88.00 | 95.05 | 91.53 | +0.67 | 46.3% | 1125 | 46.3% | -0.33 | 36.38 | 32.00 | 40.75 | — |
| — | 85.00 | 92.40 | 88.70 | +0.66 | 46.2% | 1130 | 46.2% | -0.34 | 38.25 | 36.75 | 39.75 | — |
| — | 81.00 | 89.45 | 85.22 | +0.65 | 46.1% | 1135 | 46.1% | -0.36 | 40.40 | 36.00 | 44.80 | — |
| — | 78.00 | 87.00 | 82.50 | +0.64 | 46.0% | 1140 | 46.0% | -0.37 | 43.73 | 40.45 | 47.00 | — |
| — | 75.00 | 84.00 | 79.50 | +0.62 | 45.9% | 1145 | 45.9% | -0.38 | 44.15 | 42.55 | 45.75 | — |
| — | 73.00 | 81.00 | 77.00 | +0.61 | 45.9% | 1150 | 45.9% | -0.39 | 46.25 | 44.55 | 47.95 | — |
| — | 70.00 | 77.65 | 73.83 | +0.60 | 45.8% | 1155 | 45.8% | -0.41 | 49.88 | 46.85 | 52.90 | — |
| — | 67.50 | 75.95 | 71.72 | +0.58 | 45.7% | 1160 | 45.7% | -0.42 | 52.10 | 49.30 | 54.90 | — |
| — | 64.20 | 73.00 | 68.60 | +0.57 | 45.7% | 1165 | 45.7% | -0.43 | 54.27 | 51.55 | 57.00 | — |
| — | 62.00 | 70.00 | 66.00 | +0.56 | 45.6% | 1170 | 45.6% | -0.45 | 56.77 | 53.55 | 60.00 | — |
| — | 59.10 | 67.90 | 63.50 | +0.54 | 45.5% | 1175 | 45.5% | -0.46 | 58.55 | 55.10 | 62.00 | — |
| — | 56.10 | 65.00 | 60.55 | +0.53 | 45.5% | 1180 | 45.5% | -0.49 | 61.85 | 58.70 | 65.00 | — |
| — | 54.00 | 61.25 | 57.62 | +0.50 | 45.4% | 1185 | 45.4% | -0.51 | 62.50 | 58.00 | 67.00 | — |
| — | 52.00 | 60.65 | 56.33 | +0.50 | 45.4% | 1190 | 45.4% | -0.50 | 65.45 | 61.00 | 69.90 | — |
| — | 49.00 | 57.70 | 53.35 | +0.49 | 45.3% | 1195 | 45.3% | -0.52 | 68.00 | 64.00 | 72.00 | — |
| — | 50.20 | 54.00 | 52.10 | +0.48 | 45.3% | 1200 | 45.3% | -0.53 | 70.50 | 66.00 | 75.00 | — |
| — | 45.00 | 53.85 | 49.42 | +0.46 | 45.2% | 1205 | 45.2% | -0.54 | 73.50 | 69.00 | 78.00 | — |
| — | 43.00 | 51.20 | 47.10 | +0.45 | 45.2% | 1210 | 45.2% | -0.56 | 76.50 | 72.00 | 81.00 | — |
| — | 41.45 | 49.50 | 45.48 | +0.44 | 45.1% | 1215 | 45.1% | -0.57 | 80.50 | 77.00 | 84.00 | — |
| — | 39.00 | 44.85 | 41.92 | +0.42 | 45.1% | 1220 | 45.1% | -0.58 | 82.50 | 78.00 | 87.00 | — |
| — | 37.00 | 43.30 | 40.15 | +0.41 | 45.1% | 1225 | 45.1% | -0.59 | 85.50 | 81.00 | 90.00 | — |
| — | 35.00 | 42.00 | 38.50 | +0.40 | 45.0% | 1230 | 45.0% | -0.61 | 88.50 | 84.00 | 93.00 | — |
| — | 33.00 | 39.80 | 36.40 | +0.39 | 45.0% | 1235 | 45.0% | -0.62 | 92.00 | 88.00 | 96.00 | — |
| — | 31.00 | 39.85 | 35.42 | +0.37 | 45.0% | 1240 | 45.0% | -0.63 | 95.33 | 91.00 | 99.65 | — |
| — | 33.25 | 38.80 | 36.02 | +0.36 | 45.0% | 1245 | 45.0% | -0.64 | 98.47 | 94.00 | 102.95 | — |
| — | 28.90 | 35.85 | 32.38 | +0.35 | 44.9% | 1250 | 44.9% | -0.66 | 102.00 | 98.00 | 106.00 | — |
| — | 27.00 | 35.85 | 31.43 | +0.34 | 44.9% | 1255 | 44.9% | -0.67 | 105.50 | 101.00 | 110.00 | — |
| — | 25.70 | 31.80 | 28.75 | +0.32 | 44.9% | 1260 | 44.9% | -0.68 | 110.58 | 105.20 | 115.95 | — |
| — | 24.20 | 30.55 | 27.38 | +0.31 | 44.9% | 1265 | 44.9% | -0.69 | 112.83 | 106.00 | 119.65 | — |
| — | 22.85 | 29.20 | 26.02 | +0.30 | 44.9% | 1270 | 44.9% | -0.70 | 116.15 | 109.30 | 123.00 | — |
| — | 21.50 | 27.65 | 24.57 | +0.29 | 44.8% | 1275 | 44.8% | -0.71 | 120.42 | 116.45 | 124.40 | — |
| — | 20.20 | 26.80 | 23.50 | +0.28 | 44.8% | 1280 | 44.8% | -0.72 | 123.30 | 117.70 | 128.90 | — |
| — | 20.70 | 23.75 | 22.23 | +0.27 | 44.8% | 1285 | 44.8% | -0.73 | 127.95 | 123.95 | 131.95 | — |
| — | 17.80 | 24.50 | 21.15 | +0.26 | 44.8% | 1290 | 44.8% | -0.74 | 133.00 | 127.85 | 138.15 | — |
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.