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 | |
| — | 110.00 | 125.00 | 117.50 | +0.93 | 41.0% | 1070 | 41.0% | -0.07 | — | — | 2.01 | — |
| — | 105.00 | 120.00 | 112.50 | +0.92 | 40.5% | 1075 | 40.5% | -0.08 | 1.58 | 0.01 | 3.15 | — |
| — | 101.00 | 116.40 | 108.70 | +0.91 | 40.0% | 1080 | 40.0% | -0.09 | 1.35 | 0.30 | 2.41 | — |
| — | 99.00 | 108.00 | 103.50 | +0.90 | 39.6% | 1085 | 39.6% | -0.10 | 1.52 | 0.62 | 2.42 | — |
| — | 94.00 | 103.00 | 98.50 | +0.88 | 39.2% | 1090 | 39.2% | -0.12 | 1.70 | 0.47 | 2.93 | — |
| — | 89.00 | 98.00 | 93.50 | +0.87 | 38.7% | 1095 | 38.7% | -0.13 | 1.88 | 0.55 | 3.20 | — |
| — | 85.00 | 92.75 | 88.88 | +0.85 | 38.3% | 1100 | 38.3% | -0.15 | 2.50 | 2.00 | 3.00 | — |
| — | 80.00 | 89.00 | 84.50 | +0.84 | 37.9% | 1105 | 37.9% | -0.17 | 3.88 | 0.01 | 7.75 | — |
| — | 76.00 | 84.05 | 80.03 | +0.82 | 37.6% | 1110 | 37.6% | -0.19 | 4.00 | 3.00 | 5.00 | — |
| — | 71.00 | 80.00 | 75.50 | +0.79 | 37.2% | 1115 | 37.2% | -0.21 | 3.02 | 0.44 | 5.60 | — |
| — | 67.00 | 75.20 | 71.10 | +0.77 | 36.9% | 1120 | 36.9% | -0.23 | 4.02 | 2.04 | 6.00 | — |
| — | 62.00 | 71.70 | 66.85 | +0.75 | 36.6% | 1125 | 36.6% | -0.26 | 6.00 | 5.00 | 7.00 | — |
| — | 58.00 | 67.00 | 62.50 | +0.72 | 36.3% | 1130 | 36.3% | -0.28 | 6.33 | 3.70 | 8.95 | — |
| — | 54.00 | 63.00 | 58.50 | +0.69 | 36.0% | 1135 | 36.0% | -0.31 | 7.15 | 4.95 | 9.35 | — |
| — | 50.00 | 59.00 | 54.50 | +0.66 | 35.8% | 1140 | 35.8% | -0.34 | 8.60 | 5.70 | 11.50 | — |
| — | 46.00 | 55.00 | 50.50 | +0.63 | 35.5% | 1145 | 35.5% | -0.37 | 9.50 | 5.75 | 13.25 | — |
| — | 42.00 | 51.85 | 46.92 | +0.60 | 35.3% | 1150 | 35.3% | -0.40 | 11.75 | 8.50 | 15.00 | — |
| — | 40.05 | 49.95 | 45.00 | — | — | 1152.5 | — | — | 11.60 | 8.15 | 15.05 | — |
| — | 39.00 | 46.85 | 42.92 | — | — | 1155 | — | — | 12.30 | 8.80 | 15.80 | — |
| — | 37.00 | 46.00 | 41.50 | — | — | 1157.5 | — | — | 12.90 | 8.80 | 17.00 | — |
| — | 35.00 | 44.35 | 39.67 | +0.54 | 36.3% | 1160 | — | — | 13.82 | 10.70 | 16.95 | — |
| — | 33.30 | 43.00 | 38.15 | — | — | 1162.5 | — | — | 14.82 | 10.95 | 18.70 | — |
| — | 32.00 | 40.20 | 36.10 | +0.51 | 34.7% | 1165 | 34.7% | -0.49 | 15.05 | 11.00 | 19.10 | — |
| — | 30.00 | 39.70 | 34.85 | — | — | 1167.5 | — | — | 15.80 | 12.40 | 19.20 | — |
| — | 29.60 | 36.25 | 32.92 | +0.47 | 34.6% | 1170 | 34.6% | -0.53 | 16.48 | 13.20 | 19.75 | — |
| — | 27.00 | 36.55 | 31.77 | — | — | 1172.5 | — | — | 17.98 | 14.20 | 21.75 | — |
| — | 27.15 | 34.95 | 31.05 | +0.44 | 34.5% | 1175 | 34.5% | -0.56 | 19.20 | 15.40 | 23.00 | — |
| — | 24.90 | 33.30 | 29.10 | — | — | 1177.5 | — | — | 19.73 | 15.00 | 24.45 | — |
| — | 23.85 | 31.55 | 27.70 | +0.41 | 34.3% | 1180 | 34.3% | -0.59 | 21.38 | 17.30 | 25.45 | — |
| — | 20.70 | 29.05 | 24.88 | +0.38 | 34.2% | 1185 | 34.2% | -0.62 | 23.07 | 18.55 | 27.60 | — |
| — | 19.40 | 25.05 | 22.23 | +0.35 | 34.2% | 1190 | 34.2% | -0.65 | 26.02 | 22.20 | 29.85 | — |
| — | 16.85 | 25.85 | 21.35 | +0.34 | 34.1% | 1192.5 | 34.1% | -0.66 | 26.40 | 22.85 | 29.95 | — |
| — | 16.75 | 23.20 | 19.98 | +0.32 | 34.1% | 1195 | 34.1% | -0.68 | 28.60 | 24.80 | 32.40 | — |
| — | 14.65 | 19.50 | 17.07 | +0.29 | 34.1% | 1200 | 34.1% | -0.71 | 31.65 | 27.30 | 36.00 | — |
| — | 12.20 | 18.75 | 15.47 | +0.27 | 34.0% | 1205 | 34.0% | -0.73 | 34.50 | 30.00 | 39.00 | — |
| — | 11.95 | 15.20 | 13.57 | +0.25 | 34.0% | 1210 | 34.0% | -0.76 | 37.75 | 33.00 | 42.50 | — |
| — | 8.80 | 16.25 | 12.53 | +0.23 | 34.0% | 1212.5 | 34.0% | -0.77 | 39.50 | 35.00 | 44.00 | — |
| — | 8.70 | 14.70 | 11.70 | +0.22 | 34.0% | 1215 | 34.0% | -0.78 | 41.05 | 36.10 | 46.00 | — |
| — | 11.00 | 13.40 | 12.20 | +0.20 | 34.1% | 1220 | 34.1% | -0.81 | 44.50 | 40.00 | 49.00 | — |
| — | 5.00 | 9.90 | 7.45 | +0.18 | 34.1% | 1225 | 34.1% | -0.83 | 48.50 | 44.00 | 53.00 | — |
| — | 4.30 | 10.50 | 7.40 | +0.16 | 34.2% | 1230 | 34.2% | -0.84 | 52.05 | 47.10 | 57.00 | — |
| — | 2.95 | 11.05 | 7.00 | +0.14 | 34.2% | 1235 | 34.2% | -0.86 | 56.00 | 51.00 | 61.00 | — |
| — | 2.40 | 9.80 | 6.10 | +0.13 | 34.3% | 1240 | 34.3% | -0.88 | 60.00 | 55.00 | 65.00 | — |
| — | 1.16 | 8.45 | 4.80 | +0.11 | 34.4% | 1245 | 34.4% | -0.89 | 64.50 | 60.00 | 69.00 | — |
| — | 4.50 | 5.15 | 4.83 | +0.10 | 34.6% | 1250 | 34.6% | -0.90 | 68.95 | 64.00 | 73.90 | — |
| — | 3.00 | 7.70 | 5.35 | +0.09 | 34.7% | 1255 | 34.7% | -0.92 | 73.47 | 68.95 | 78.00 | — |
| — | 1.99 | 5.00 | 3.50 | +0.08 | 34.9% | 1260 | 34.9% | -0.93 | 77.50 | 73.00 | 82.00 | — |
| — | 0.10 | 6.70 | 3.40 | +0.07 | 35.0% | 1265 | 35.0% | -0.94 | 82.12 | 77.25 | 87.00 | — |
| — | 0.90 | 3.65 | 2.27 | +0.06 | 35.2% | 1270 | 35.2% | -0.95 | 86.50 | 82.00 | 91.00 | — |
| — | 2.06 | 3.20 | 2.63 | +0.05 | 35.4% | 1275 | 35.4% | -0.95 | 91.50 | 87.00 | 96.00 | — |
| — | — | 4.35 | — | +0.05 | 35.6% | 1280 | 35.6% | -0.96 | 96.10 | 91.20 | 101.00 | — |
| — | — | 2.95 | — | +0.04 | 35.8% | 1285 | 35.8% | -0.97 | 100.88 | 96.00 | 105.75 | — |
| — | — | 2.50 | — | +0.04 | 36.1% | 1290 | 36.1% | -0.97 | 105.50 | 101.00 | 110.00 | — |
| — | 0.16 | 2.30 | 1.23 | +0.03 | 36.3% | 1295 | 36.3% | -0.98 | 110.50 | 103.00 | 118.00 | — |
| — | 1.10 | 1.30 | 1.20 | +0.03 | 36.6% | 1300 | 36.6% | -0.98 | 115.50 | 108.00 | 123.00 | — |
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.