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 | |
| — | 116.15 | 127.15 | 121.65 | +0.93 | 39.2% | 1060 | 39.2% | -0.07 | 3.83 | 2.70 | 4.95 | — |
| — | 112.00 | 124.15 | 118.08 | +0.92 | 38.9% | 1065 | 38.9% | -0.08 | 3.41 | 1.92 | 4.90 | — |
| — | 107.00 | 119.55 | 113.28 | +0.91 | 38.6% | 1070 | 38.6% | -0.09 | 4.76 | 2.07 | 7.45 | — |
| — | 103.80 | 113.50 | 108.65 | +0.90 | 38.4% | 1075 | 38.4% | -0.10 | 4.70 | 3.00 | 6.40 | — |
| — | 101.00 | 109.00 | 105.00 | +0.89 | 38.1% | 1080 | 38.1% | -0.11 | 6.30 | 4.75 | 7.85 | — |
| — | 96.00 | 104.00 | 100.00 | +0.88 | 37.9% | 1085 | 37.9% | -0.12 | 5.37 | 2.49 | 8.25 | — |
| — | 92.00 | 99.00 | 95.50 | +0.87 | 37.7% | 1090 | 37.7% | -0.13 | 6.88 | 4.80 | 8.95 | — |
| — | 88.00 | 95.00 | 91.50 | +0.86 | 37.4% | 1095 | 37.4% | -0.14 | 7.08 | 5.65 | 8.50 | — |
| — | 83.00 | 91.75 | 87.38 | +0.84 | 37.2% | 1100 | 37.2% | -0.16 | 8.05 | 6.95 | 9.15 | — |
| — | 79.00 | 87.95 | 83.47 | +0.83 | 37.0% | 1105 | 37.0% | -0.17 | 8.97 | 7.45 | 10.50 | — |
| — | 75.00 | 83.00 | 79.00 | +0.81 | 36.8% | 1110 | 36.8% | -0.19 | 8.65 | 5.80 | 11.50 | — |
| — | 71.00 | 79.00 | 75.00 | +0.80 | 36.6% | 1115 | 36.6% | -0.20 | 9.70 | 7.00 | 12.40 | — |
| — | 67.05 | 75.85 | 71.45 | +0.78 | 36.4% | 1120 | 36.4% | -0.22 | 11.80 | 9.10 | 14.50 | — |
| — | 63.10 | 72.00 | 67.55 | +0.76 | 36.3% | 1125 | 36.3% | -0.24 | 13.15 | 10.15 | 16.15 | — |
| — | 60.00 | 68.00 | 64.00 | +0.74 | 36.1% | 1130 | 36.1% | -0.26 | 13.55 | 9.90 | 17.20 | — |
| — | 56.00 | 64.00 | 60.00 | +0.72 | 36.0% | 1135 | 36.0% | -0.27 | 15.62 | 12.95 | 18.30 | — |
| — | 52.10 | 61.00 | 56.55 | +0.70 | 35.8% | 1140 | 35.8% | -0.30 | 16.75 | 14.15 | 19.35 | — |
| — | 49.00 | 55.95 | 52.48 | +0.68 | 35.7% | 1145 | 35.7% | -0.32 | 18.48 | 14.90 | 22.05 | — |
| — | 46.00 | 53.25 | 49.62 | +0.66 | 35.6% | 1150 | 35.6% | -0.34 | 20.57 | 17.70 | 23.45 | — |
| — | 42.00 | 51.00 | 46.50 | +0.64 | 35.4% | 1155 | 35.4% | -0.37 | 21.75 | 17.70 | 25.80 | — |
| — | 39.00 | 48.00 | 43.50 | +0.61 | 35.3% | 1160 | 35.3% | -0.39 | 23.55 | 19.60 | 27.50 | — |
| — | 36.00 | 45.00 | 40.50 | +0.59 | 35.2% | 1165 | 35.2% | -0.41 | 26.77 | 23.90 | 29.65 | — |
| — | 36.10 | 40.55 | 38.33 | +0.57 | 35.1% | 1170 | 35.1% | -0.44 | 27.88 | 25.85 | 29.90 | — |
| — | 31.00 | 39.00 | 35.00 | +0.54 | 35.1% | 1175 | 35.1% | -0.46 | 29.48 | 26.00 | 32.95 | — |
| — | 31.30 | 36.75 | 34.02 | +0.52 | 35.0% | 1180 | 35.0% | -0.49 | 33.85 | 30.70 | 37.00 | — |
| — | 26.00 | 33.60 | 29.80 | +0.49 | 34.9% | 1185 | 34.9% | -0.51 | 35.50 | 31.00 | 40.00 | — |
| — | 24.75 | 29.75 | 27.25 | +0.47 | 34.9% | 1190 | 34.9% | -0.54 | 38.90 | 35.85 | 41.95 | — |
| — | 23.90 | 29.20 | 26.55 | +0.45 | 34.8% | 1192.5 | 34.8% | -0.55 | 39.50 | 35.00 | 44.00 | — |
| — | 21.15 | 29.05 | 25.10 | +0.44 | 34.8% | 1195 | 34.8% | -0.56 | 40.83 | 36.65 | 45.00 | — |
| — | 19.60 | 26.95 | 23.27 | +0.42 | 34.8% | 1200 | 34.8% | -0.59 | 43.48 | 39.00 | 47.95 | — |
| — | 17.90 | 24.00 | 20.95 | +0.39 | 34.8% | 1205 | 34.8% | -0.61 | 46.50 | 42.00 | 51.00 | — |
| — | 15.55 | 23.15 | 19.35 | +0.37 | 34.7% | 1210 | 34.7% | -0.63 | 49.45 | 45.00 | 53.90 | — |
| — | 14.10 | 20.90 | 17.50 | +0.36 | 34.7% | 1212.5 | 34.7% | -0.65 | 51.45 | 47.00 | 55.90 | — |
| — | 13.50 | 21.00 | 17.25 | +0.35 | 34.7% | 1215 | 34.7% | -0.66 | 53.73 | 49.95 | 57.50 | — |
| — | 14.15 | 19.70 | 16.93 | +0.33 | 34.7% | 1220 | 34.7% | -0.68 | 56.45 | 52.00 | 60.90 | — |
| — | 10.25 | 16.60 | 13.43 | +0.30 | 34.7% | 1225 | 34.7% | -0.70 | 60.00 | 56.00 | 64.00 | — |
| — | 13.00 | 16.85 | 14.93 | +0.28 | 34.7% | 1230 | 34.7% | -0.72 | 63.50 | 59.00 | 68.00 | — |
| — | 8.00 | 13.35 | 10.68 | +0.26 | 34.7% | 1235 | 34.7% | -0.74 | 67.50 | 63.00 | 72.00 | — |
| — | 6.65 | 13.80 | 10.22 | +0.24 | 34.8% | 1240 | 34.8% | -0.76 | 72.00 | 68.00 | 76.00 | — |
| — | 5.60 | 12.75 | 9.18 | +0.23 | 34.8% | 1245 | 34.8% | -0.78 | 75.80 | 72.00 | 79.60 | — |
| — | 5.70 | 12.20 | 8.95 | +0.21 | 34.8% | 1250 | 34.8% | -0.80 | 80.00 | 76.00 | 84.00 | — |
| — | 5.15 | 8.75 | 6.95 | +0.19 | 34.9% | 1255 | 34.9% | -0.81 | 84.00 | 80.00 | 88.00 | — |
| — | 3.00 | 10.00 | 6.50 | +0.18 | 35.0% | 1260 | 35.0% | -0.83 | 88.00 | 84.00 | 92.00 | — |
| — | 4.70 | 8.20 | 6.45 | +0.16 | 35.0% | 1265 | 35.0% | -0.84 | 92.00 | 88.00 | 96.00 | — |
| — | 2.94 | 7.45 | 5.20 | +0.15 | 35.1% | 1270 | 35.1% | -0.86 | 96.00 | 92.00 | 100.00 | — |
| — | 2.79 | 6.35 | 4.57 | +0.14 | 35.2% | 1275 | 35.2% | -0.88 | 101.00 | 97.00 | 105.00 | — |
| — | 2.71 | 7.15 | 4.93 | +0.11 | 35.2% | 1280 | 35.2% | -0.88 | 105.00 | 101.00 | 109.00 | — |
| — | 1.02 | 5.60 | 3.31 | +0.12 | 35.3% | 1285 | 35.3% | -0.89 | 110.97 | 105.50 | 116.45 | — |
| — | 0.50 | 8.10 | 4.30 | +0.11 | 35.4% | 1290 | 35.4% | -0.90 | 115.58 | 110.15 | 121.00 | — |
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.