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 | |
| — | 113.15 | 127.00 | 120.08 | +0.98 | 39.7% | 1060 | 39.7% | -0.02 | 1.47 | 0.01 | 2.93 | — |
| — | 108.25 | 121.50 | 114.88 | +0.97 | 39.3% | 1065 | 39.3% | -0.04 | 0.86 | 0.46 | 1.27 | — |
| — | 104.00 | 113.95 | 108.97 | +0.95 | 38.9% | 1070 | 38.9% | -0.05 | 1.07 | 0.56 | 1.58 | — |
| — | 101.00 | 109.00 | 105.00 | +0.96 | 38.6% | 1075 | 38.6% | -0.04 | 0.88 | 0.11 | 1.65 | — |
| — | 97.00 | 104.00 | 100.50 | +0.96 | 38.2% | 1080 | 38.2% | -0.04 | 1.28 | 0.55 | 2.01 | — |
| — | 92.00 | 100.00 | 96.00 | +0.95 | 37.8% | 1085 | 37.8% | -0.05 | 1.43 | 0.70 | 2.16 | — |
| — | 87.00 | 95.00 | 91.00 | +0.94 | 37.5% | 1090 | 37.5% | -0.06 | 1.53 | 0.80 | 2.26 | — |
| — | 82.00 | 90.00 | 86.00 | +0.90 | 37.2% | 1095 | 37.2% | -0.07 | 1.85 | 1.15 | 2.55 | — |
| — | 78.05 | 84.95 | 81.50 | +0.92 | 36.9% | 1100 | 36.9% | -0.11 | 2.50 | 2.25 | 2.74 | — |
| — | 73.00 | 80.00 | 76.50 | +0.91 | 36.6% | 1105 | 36.6% | -0.09 | 3.62 | 2.08 | 5.15 | — |
| — | 68.00 | 76.00 | 72.00 | +0.86 | 36.3% | 1110 | 36.3% | -0.15 | 3.62 | 2.09 | 5.15 | — |
| — | 64.00 | 71.00 | 67.50 | +0.88 | 36.0% | 1115 | 36.0% | -0.16 | 3.91 | 1.37 | 6.45 | — |
| — | 60.00 | 68.00 | 64.00 | +0.86 | 35.8% | 1120 | 35.8% | -0.19 | 4.30 | 3.00 | 5.60 | — |
| — | 55.00 | 63.00 | 59.00 | +0.80 | 35.5% | 1125 | 35.5% | -0.16 | 4.80 | 3.35 | 6.25 | — |
| — | 51.00 | 58.00 | 54.50 | +0.77 | 35.3% | 1130 | 35.3% | -0.18 | 5.58 | 4.15 | 7.00 | — |
| — | 47.00 | 55.00 | 51.00 | +0.75 | 35.1% | 1135 | 35.1% | -0.25 | 6.55 | 3.95 | 9.15 | — |
| — | 46.00 | 51.00 | 48.50 | +0.77 | 34.9% | 1140 | 34.9% | -0.23 | 7.65 | 5.95 | 9.35 | — |
| — | 39.00 | 47.00 | 43.00 | +0.68 | 34.7% | 1145 | 34.7% | -0.26 | 9.28 | 7.90 | 10.65 | — |
| — | 36.00 | 44.00 | 40.00 | +0.65 | 34.5% | 1150 | 34.5% | -0.35 | 10.78 | 9.55 | 12.00 | — |
| — | 32.15 | 41.00 | 36.58 | +0.62 | 34.4% | 1155 | 34.4% | -0.39 | 12.68 | 8.95 | 16.40 | — |
| — | 29.00 | 37.00 | 33.00 | +0.58 | 34.2% | 1160 | 34.2% | -0.35 | 14.07 | 10.75 | 17.40 | — |
| — | 26.15 | 34.00 | 30.07 | +0.55 | 34.1% | 1165 | 34.1% | -0.45 | 16.30 | 14.25 | 18.35 | — |
| — | 23.40 | 29.65 | 26.52 | +0.58 | 34.0% | 1170 | 34.0% | -0.42 | 17.95 | 15.60 | 20.30 | — |
| — | 21.30 | 28.40 | 24.85 | +0.48 | 33.9% | 1175 | 33.9% | -0.46 | 20.05 | 18.10 | 22.00 | — |
| — | 18.50 | 23.50 | 21.00 | +0.51 | 33.8% | 1180 | 33.8% | -0.55 | 21.80 | 19.60 | 24.00 | — |
| — | 16.00 | 21.10 | 18.55 | +0.48 | 33.7% | 1185 | 33.7% | -0.53 | 25.88 | 22.85 | 28.90 | — |
| — | 15.40 | 20.20 | 17.80 | +0.43 | 33.7% | 1190 | 33.7% | -0.57 | 28.23 | 25.90 | 30.55 | — |
| — | 12.25 | 19.00 | 15.62 | +0.42 | 33.7% | 1192.5 | 33.7% | -0.59 | 29.48 | 26.20 | 32.75 | — |
| — | 14.05 | 16.60 | 15.32 | +0.40 | 33.7% | 1195 | 33.7% | -0.60 | 31.00 | 27.00 | 35.00 | — |
| — | 12.45 | 15.15 | 13.80 | +0.37 | 33.6% | 1200 | 33.6% | -0.64 | 34.27 | 31.00 | 37.55 | — |
| — | 10.75 | 13.40 | 12.07 | +0.33 | 33.6% | 1205 | 33.6% | -0.67 | 38.62 | 35.25 | 42.00 | — |
| — | 8.10 | 11.45 | 9.78 | +0.30 | 33.7% | 1210 | 33.7% | -0.70 | 40.58 | 37.05 | 44.10 | — |
| — | 6.00 | 12.50 | 9.25 | +0.27 | 33.7% | 1212.5 | 33.7% | -0.72 | 43.00 | 39.00 | 47.00 | — |
| — | 4.85 | 12.70 | 8.78 | +0.27 | 33.7% | 1215 | 33.7% | -0.73 | 45.00 | 41.00 | 49.00 | — |
| — | 5.50 | 9.90 | 7.70 | +0.26 | 33.7% | 1217.5 | 33.7% | -0.76 | 47.00 | 43.00 | 51.00 | — |
| — | 5.00 | 10.25 | 7.62 | +0.24 | 33.7% | 1220 | 33.7% | -0.76 | 49.25 | 45.50 | 53.00 | — |
| — | 3.90 | 10.95 | 7.42 | +0.23 | 33.7% | 1222.5 | 33.7% | -0.77 | 51.33 | 47.65 | 55.00 | — |
| — | 5.30 | 7.75 | 6.53 | +0.22 | 33.8% | 1225 | 33.8% | -0.79 | 53.12 | 49.25 | 57.00 | — |
| — | 2.50 | 9.05 | 5.78 | +0.21 | 33.8% | 1227.5 | 33.8% | -0.80 | 55.00 | 51.00 | 59.00 | — |
| — | 2.03 | 8.50 | 5.26 | +0.19 | 33.8% | 1230 | 33.8% | -0.82 | 57.30 | 53.60 | 61.00 | — |
| — | 3.95 | 6.00 | 4.97 | +0.18 | 33.9% | 1232.5 | 33.9% | -0.83 | 59.00 | 55.00 | 63.00 | — |
| — | 3.25 | 6.50 | 4.88 | +0.17 | 33.9% | 1235 | 33.9% | -0.84 | 61.50 | 58.00 | 65.00 | — |
| — | 3.20 | 4.75 | 3.98 | +0.15 | 34.0% | 1240 | 34.0% | -0.85 | 65.50 | 62.00 | 69.00 | — |
| — | 0.86 | 7.65 | 4.25 | +0.14 | 34.1% | 1245 | 34.1% | -0.87 | 70.00 | 66.00 | 74.00 | — |
| — | 2.90 | 3.30 | 3.10 | +0.11 | 34.2% | 1250 | 34.2% | -0.88 | 74.00 | 70.00 | 78.00 | — |
| — | 1.77 | 5.35 | 3.56 | +0.10 | 34.4% | 1255 | 34.4% | -0.90 | 79.50 | 76.00 | 83.00 | — |
| — | 1.64 | 2.56 | 2.10 | +0.10 | 34.5% | 1260 | 34.5% | -0.91 | 83.75 | 80.50 | 87.00 | — |
| — | 1.33 | 2.30 | 1.81 | +0.09 | 34.7% | 1265 | 34.7% | -0.92 | 88.50 | 85.00 | 92.00 | — |
| — | 1.25 | 1.86 | 1.55 | +0.08 | 34.9% | 1270 | 34.9% | -0.93 | 93.00 | 89.00 | 97.00 | — |
| — | 1.00 | 1.63 | 1.31 | +0.06 | 35.1% | 1275 | 35.1% | -0.95 | 97.50 | 94.00 | 101.00 | — |
| — | 0.72 | 1.49 | 1.10 | +0.05 | 35.3% | 1280 | 35.3% | -0.95 | 102.12 | 98.25 | 106.00 | — |
| — | 0.31 | 1.25 | 0.78 | +0.05 | 35.5% | 1285 | 35.5% | -0.96 | 107.85 | 101.85 | 113.85 | — |
| — | 0.71 | 1.02 | 0.86 | +0.04 | 35.7% | 1290 | 35.7% | -0.97 | 113.45 | 108.20 | 118.70 | — |
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.