Spot 1185.84
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 128.15 | 139.00 | 133.57 | +0.77 | 47.4% | 1070 | 47.4% | -0.24 | 18.23 | 15.50 | 20.95 | — |
| — | 121.00 | 133.45 | 127.22 | +0.74 | 47.2% | 1080 | 47.2% | -0.26 | 20.75 | 18.45 | 23.05 | — |
| — | 113.00 | 125.40 | 119.20 | +0.72 | 46.9% | 1090 | 46.9% | -0.28 | 23.65 | 20.85 | 26.45 | — |
| — | 106.00 | 118.45 | 112.22 | +0.70 | 46.7% | 1100 | 46.7% | -0.30 | 26.62 | 23.60 | 29.65 | — |
| — | 101.00 | 110.90 | 105.95 | +0.67 | 46.5% | 1110 | 46.5% | -0.33 | 29.20 | 26.00 | 32.40 | — |
| — | 98.00 | 107.00 | 102.50 | +0.66 | 46.4% | 1115 | 46.4% | -0.34 | 31.50 | 28.00 | 35.00 | — |
| — | 95.00 | 103.20 | 99.10 | +0.65 | 46.3% | 1120 | 46.3% | -0.36 | 32.02 | 29.75 | 34.30 | — |
| — | 92.00 | 99.75 | 95.88 | +0.63 | 46.2% | 1125 | 46.2% | -0.37 | 34.60 | 30.20 | 39.00 | — |
| — | 88.00 | 97.10 | 92.55 | +0.62 | 46.1% | 1130 | 46.1% | -0.38 | 36.00 | 32.00 | 40.00 | — |
| — | 85.00 | 94.90 | 89.95 | +0.61 | 46.0% | 1135 | 46.0% | -0.39 | 38.20 | 34.40 | 42.00 | — |
| — | 82.00 | 90.00 | 86.00 | +0.59 | 45.9% | 1140 | 45.9% | -0.41 | 40.10 | 36.20 | 44.00 | — |
| — | 79.00 | 88.00 | 83.50 | +0.58 | 45.8% | 1145 | 45.8% | -0.42 | 42.50 | 39.00 | 46.00 | — |
| — | 76.00 | 83.70 | 79.85 | +0.57 | 45.7% | 1150 | 45.7% | -0.43 | 44.50 | 41.00 | 48.00 | — |
| — | 73.00 | 82.00 | 77.50 | +0.55 | 45.6% | 1155 | 45.6% | -0.45 | 46.12 | 42.25 | 50.00 | — |
| — | 70.00 | 79.05 | 74.53 | +0.54 | 45.5% | 1160 | 45.5% | -0.46 | 47.70 | 43.40 | 52.00 | — |
| — | 67.00 | 76.30 | 71.65 | +0.53 | 45.5% | 1165 | 45.5% | -0.48 | 50.33 | 47.10 | 53.55 | — |
| — | 65.00 | 74.00 | 69.50 | +0.51 | 45.4% | 1170 | 45.4% | -0.49 | 52.67 | 48.35 | 57.00 | — |
| — | 62.00 | 70.40 | 66.20 | +0.50 | 45.3% | 1175 | 45.3% | -0.50 | 54.12 | 49.25 | 59.00 | — |
| — | 59.00 | 68.55 | 63.77 | +0.49 | 45.2% | 1180 | 45.2% | -0.52 | 57.17 | 53.35 | 61.00 | — |
| — | 57.00 | 65.40 | 61.20 | +0.47 | 45.1% | 1185 | 45.1% | -0.53 | 59.40 | 54.80 | 64.00 | — |
| — | 54.00 | 63.70 | 58.85 | +0.46 | 45.1% | 1190 | 45.1% | -0.54 | 62.05 | 57.85 | 66.25 | — |
| — | 53.00 | 62.35 | 57.67 | +0.45 | 45.0% | 1192.5 | 45.0% | -0.55 | 63.48 | 58.95 | 68.00 | — |
| — | 52.00 | 60.25 | 56.12 | +0.45 | 45.0% | 1195 | 45.0% | -0.56 | 64.70 | 60.40 | 69.00 | — |
| — | 50.25 | 55.85 | 53.05 | +0.43 | 44.9% | 1200 | 44.9% | -0.57 | 67.80 | 63.60 | 72.00 | — |
| — | 47.00 | 56.75 | 51.88 | +0.42 | 44.9% | 1205 | 44.9% | -0.58 | 70.05 | 66.10 | 74.00 | — |
| — | 45.00 | 52.90 | 48.95 | +0.41 | 44.8% | 1210 | 44.8% | -0.60 | 72.65 | 68.30 | 77.00 | — |
| — | 43.00 | 52.65 | 47.83 | +0.40 | 44.8% | 1215 | 44.8% | -0.61 | 75.50 | 71.00 | 80.00 | — |
| — | 42.00 | 46.35 | 44.17 | +0.38 | 44.7% | 1220 | 44.7% | -0.62 | 78.62 | 74.25 | 83.00 | — |
| — | 40.00 | 45.05 | 42.52 | +0.37 | 44.6% | 1225 | 44.6% | -0.63 | 81.50 | 77.00 | 86.00 | — |
| — | 37.00 | 45.00 | 41.00 | +0.36 | 44.6% | 1230 | 44.6% | -0.65 | 84.50 | 80.00 | 89.00 | — |
| — | 35.00 | 42.85 | 38.92 | +0.35 | 44.5% | 1235 | 44.5% | -0.66 | 88.25 | 84.50 | 92.00 | — |
| — | 33.00 | 41.00 | 37.00 | +0.33 | 44.5% | 1240 | 44.5% | -0.67 | 91.00 | 87.00 | 95.00 | — |
| — | 32.00 | 39.90 | 35.95 | +0.32 | 44.4% | 1245 | 44.4% | -0.68 | 94.17 | 89.35 | 99.00 | — |
| — | 31.20 | 37.35 | 34.27 | +0.31 | 44.4% | 1250 | 44.4% | -0.69 | 97.50 | 93.00 | 102.00 | — |
| — | 28.00 | 37.50 | 32.75 | +0.30 | 44.3% | 1255 | 44.3% | -0.70 | 101.00 | 97.00 | 105.00 | — |
| — | 27.95 | 32.00 | 29.98 | +0.29 | 44.3% | 1260 | 44.3% | -0.71 | 104.15 | 99.30 | 109.00 | — |
| — | 25.50 | 31.65 | 28.57 | +0.27 | 44.2% | 1270 | 44.2% | -0.74 | 112.65 | 106.30 | 119.00 | — |
| — | 21.75 | 28.50 | 25.12 | +0.25 | 44.2% | 1280 | 44.2% | -0.76 | 118.90 | 111.55 | 126.25 | — |
| — | 20.90 | 22.15 | 21.52 | +0.21 | 44.0% | 1300 | 44.0% | -0.79 | 135.53 | 129.60 | 141.45 | — |
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.