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 | |
| — | 108.00 | 123.95 | 115.97 | — | — | 1070 | — | — | — | — | 1.50 | — |
| — | 103.00 | 114.55 | 108.78 | — | — | 1075 | — | — | — | — | 3.90 | — |
| — | 101.00 | 113.30 | 107.15 | — | — | 1080 | — | — | — | — | 4.30 | — |
| — | 96.00 | 105.80 | 100.90 | — | — | 1085 | — | — | — | — | 3.00 | — |
| — | 91.05 | 101.00 | 96.03 | — | — | 1090 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 87.00 | 95.10 | 91.05 | — | — | 1095 | — | — | 0.49 | 0.02 | 0.96 | — |
| — | 82.00 | 89.60 | 85.80 | — | — | 1100 | — | — | 0.17 | 0.01 | 0.34 | — |
| — | 77.00 | 85.25 | 81.12 | — | — | 1105 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 72.00 | 80.50 | 76.25 | — | — | 1110 | — | — | — | — | 1.75 | — |
| — | 66.00 | 76.00 | 71.00 | — | — | 1115 | — | — | 0.34 | 0.05 | 0.62 | — |
| — | 62.00 | 69.75 | 65.88 | — | — | 1120 | — | — | 0.45 | 0.01 | 0.88 | — |
| — | 57.00 | 64.15 | 60.58 | — | — | 1125 | — | — | 0.23 | 0.10 | 0.35 | — |
| — | 52.00 | 61.00 | 56.50 | — | — | 1130 | — | — | 0.70 | 0.10 | 1.30 | — |
| — | 47.00 | 55.15 | 51.08 | — | — | 1135 | — | — | 1.11 | 0.30 | 1.93 | — |
| — | 42.00 | 50.35 | 46.17 | — | — | 1140 | — | — | 1.17 | 0.30 | 2.03 | — |
| — | 37.00 | 46.00 | 41.50 | — | — | 1145 | — | — | 1.30 | 0.07 | 2.53 | — |
| — | 32.00 | 39.90 | 35.95 | — | — | 1150 | — | — | 2.05 | 1.00 | 3.10 | — |
| — | 28.00 | 35.95 | 31.98 | — | — | 1155 | — | — | 2.06 | 1.21 | 2.90 | — |
| — | 24.05 | 30.45 | 27.25 | — | — | 1160 | — | — | 2.75 | 0.01 | 5.50 | — |
| — | 20.10 | 26.80 | 23.45 | — | — | 1165 | — | — | 3.93 | 2.86 | 5.00 | — |
| — | 16.50 | 23.90 | 20.20 | — | — | 1170 | — | — | 4.20 | 4.00 | 4.40 | — |
| — | 13.70 | 17.25 | 15.47 | — | — | 1175 | — | — | 5.21 | 2.03 | 8.40 | — |
| — | 9.95 | 15.80 | 12.88 | — | — | 1180 | — | — | 6.45 | 3.95 | 8.95 | — |
| — | 6.25 | 12.95 | 9.60 | — | — | 1185 | — | — | 9.93 | 6.30 | 13.55 | — |
| — | 5.15 | 10.00 | 7.58 | — | — | 1190 | — | — | 12.25 | 7.80 | 16.70 | — |
| — | 4.20 | 9.75 | 6.97 | +0.20 | 38.9% | 1192.5 | 38.9% | -0.80 | 13.12 | 9.00 | 17.25 | — |
| — | 5.60 | 7.05 | 6.33 | +0.18 | 38.9% | 1195 | 38.9% | -0.82 | 15.18 | 11.25 | 19.10 | — |
| — | 4.00 | 4.50 | 4.25 | +0.15 | 39.0% | 1200 | 39.0% | -0.85 | 19.77 | 18.00 | 21.55 | — |
| — | 2.58 | 4.05 | 3.31 | +0.12 | 39.2% | 1205 | 39.2% | -0.88 | 22.27 | 18.05 | 26.50 | — |
| — | 1.51 | 3.00 | 2.25 | +0.09 | 39.4% | 1210 | 39.4% | -0.91 | 26.48 | 22.00 | 30.95 | — |
| — | 1.10 | 2.69 | 1.90 | +0.08 | 39.5% | 1212.5 | 39.5% | -0.92 | 28.25 | 24.25 | 32.25 | — |
| — | 0.50 | 2.29 | 1.40 | +0.07 | 39.7% | 1215 | 39.7% | -0.93 | 30.70 | 27.85 | 33.55 | — |
| — | 0.13 | 2.94 | 1.53 | +0.07 | 39.9% | 1217.5 | 39.9% | -0.93 | 33.98 | 29.95 | 38.00 | — |
| — | 0.81 | 1.20 | 1.00 | +0.06 | 40.2% | 1220 | 40.2% | -0.94 | 36.17 | 32.35 | 40.00 | — |
| — | — | 2.00 | — | +0.05 | 40.5% | 1222.5 | 40.5% | -0.95 | 37.75 | 33.00 | 42.50 | — |
| — | 0.10 | 1.20 | 0.65 | +0.05 | 40.9% | 1225 | 40.9% | -0.95 | 40.20 | 35.40 | 45.00 | — |
| — | 0.01 | 1.00 | 0.51 | +0.04 | 41.4% | 1227.5 | 41.4% | -0.96 | 42.50 | 38.00 | 47.00 | — |
| — | 0.06 | 0.80 | 0.43 | +0.04 | 41.9% | 1230 | 41.9% | -0.97 | 44.98 | 40.00 | 49.95 | — |
| — | — | 1.89 | — | +0.03 | 42.4% | 1232.5 | 42.4% | -0.97 | 47.50 | 43.00 | 52.00 | — |
| — | — | 1.14 | — | +0.03 | 43.0% | 1235 | 43.0% | -0.97 | 49.50 | 45.00 | 54.00 | — |
| — | — | 2.26 | — | +0.02 | 44.3% | 1240 | 44.3% | -0.98 | 54.50 | 50.00 | 59.00 | — |
| — | 0.01 | 0.48 | 0.24 | +0.02 | 45.7% | 1245 | 45.7% | -0.98 | 59.50 | 55.00 | 64.00 | — |
| — | 0.19 | 0.20 | 0.20 | +0.01 | 47.3% | 1250 | 47.3% | -0.99 | 64.50 | 60.00 | 69.00 | — |
| — | 0.02 | 0.23 | 0.12 | +0.01 | 48.8% | 1255 | 48.8% | -0.99 | 69.70 | 65.40 | 74.00 | — |
| — | 0.05 | 0.62 | 0.34 | +0.01 | 50.4% | 1260 | 50.4% | -0.99 | 74.50 | 70.00 | 79.00 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 52.0% | 1265 | 52.0% | -1.00 | 79.50 | 75.00 | 84.00 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 53.6% | 1270 | 53.6% | -1.00 | 84.50 | 80.00 | 89.00 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 55.3% | 1275 | 55.3% | -1.00 | 89.50 | 85.00 | 94.00 | — |
| — | — | 0.14 | — | +0.00 | 57.1% | 1280 | 57.1% | -1.00 | 94.50 | 90.00 | 99.00 | — |
| — | — | 0.20 | — | +0.00 | 58.8% | 1285 | 58.8% | -1.00 | 99.50 | 95.00 | 104.00 | — |
| — | 0.01 | 0.51 | 0.26 | +0.00 | 60.6% | 1290 | 60.6% | -1.00 | 104.50 | 100.00 | 109.00 | — |
| — | — | 4.30 | — | +0.00 | 62.5% | 1295 | 62.5% | -1.00 | 111.15 | 105.30 | 117.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 64.3% | 1300 | 64.3% | -1.00 | 115.67 | 109.35 | 122.00 | — |
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.