Spot 1197.49
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.00 | 125.00 | 120.50 | +0.97 | 46.1% | 1080 | 46.1% | -0.03 | 0.30 | 0.07 | 0.54 | — |
| — | 111.05 | 119.60 | 115.33 | +0.97 | 45.3% | 1085 | — | — | 0.41 | 0.18 | 0.65 | — |
| — | 106.15 | 114.00 | 110.08 | — | — | 1090 | 44.6% | -0.04 | 0.46 | 0.22 | 0.69 | — |
| — | 101.00 | 108.00 | 104.50 | +0.96 | 43.9% | 1095 | 43.9% | -0.04 | 0.54 | 0.30 | 0.77 | — |
| — | 97.00 | 102.85 | 99.92 | +0.95 | 43.2% | 1100 | 43.2% | -0.05 | 0.68 | 0.55 | 0.80 | — |
| — | 91.25 | 98.00 | 94.62 | +0.94 | 42.6% | 1105 | 42.6% | -0.06 | 0.85 | 0.19 | 1.52 | — |
| — | 87.00 | 93.00 | 90.00 | +0.94 | 42.0% | 1110 | 42.0% | -0.06 | 0.91 | 0.54 | 1.28 | — |
| — | 83.60 | 88.00 | 85.80 | +0.93 | 41.5% | 1115 | 41.5% | -0.07 | 0.98 | 0.50 | 1.47 | — |
| — | 78.00 | 84.00 | 81.00 | +0.91 | 41.0% | 1120 | 41.0% | -0.09 | 1.36 | 0.85 | 1.88 | — |
| — | 73.00 | 78.80 | 75.90 | +0.90 | 40.6% | 1125 | 40.6% | -0.10 | 1.54 | 1.03 | 2.05 | — |
| — | 68.15 | 75.00 | 71.58 | +0.89 | 40.1% | 1130 | 40.1% | -0.11 | 2.04 | 1.55 | 2.52 | — |
| — | 64.00 | 70.00 | 67.00 | +0.87 | 39.7% | 1135 | 39.7% | -0.13 | 2.33 | 1.81 | 2.86 | — |
| — | 59.05 | 65.20 | 62.12 | +0.85 | 39.3% | 1140 | 39.3% | -0.15 | 3.05 | 2.40 | 3.70 | — |
| — | 54.05 | 61.00 | 57.52 | +0.83 | 39.0% | 1145 | 39.0% | -0.17 | 3.67 | 3.00 | 4.35 | — |
| — | 50.05 | 56.55 | 53.30 | +0.81 | 38.6% | 1150 | 38.6% | -0.19 | 4.30 | 3.80 | 4.80 | — |
| — | 48.00 | 55.00 | 51.50 | +0.80 | 38.5% | 1152.5 | 38.5% | -0.20 | 4.38 | 3.50 | 5.25 | — |
| — | 46.00 | 53.00 | 49.50 | +0.79 | 38.3% | 1155 | 38.3% | -0.21 | 4.80 | 3.10 | 6.50 | — |
| — | 43.30 | 51.00 | 47.15 | +0.77 | 38.2% | 1157.5 | 38.2% | -0.23 | 5.88 | 4.70 | 7.05 | — |
| — | 42.05 | 48.90 | 45.48 | +0.76 | 38.0% | 1160 | 38.0% | -0.24 | 5.42 | 4.60 | 6.25 | — |
| — | 40.00 | 47.00 | 43.50 | +0.75 | 37.9% | 1162.5 | 37.9% | -0.25 | 6.53 | 5.25 | 7.80 | — |
| — | 38.30 | 44.25 | 41.27 | +0.73 | 37.7% | 1165 | 37.7% | -0.27 | 6.70 | 5.30 | 8.10 | — |
| — | 36.00 | 42.70 | 39.35 | +0.72 | 37.6% | 1167.5 | 37.6% | -0.29 | 7.03 | 5.30 | 8.75 | — |
| — | 34.05 | 40.90 | 37.48 | +0.70 | 37.5% | 1170 | 37.5% | -0.30 | 7.35 | 5.40 | 9.30 | — |
| — | 32.45 | 38.80 | 35.62 | +0.68 | 37.4% | 1172.5 | 37.4% | -0.32 | 8.93 | 8.00 | 9.85 | — |
| — | 31.05 | 37.00 | 34.02 | +0.67 | 37.2% | 1175 | 37.2% | -0.33 | 9.57 | 7.65 | 11.50 | — |
| — | 29.55 | 35.30 | 32.42 | — | — | 1177.5 | 37.1% | -0.35 | 9.55 | 8.10 | 11.00 | — |
| — | 26.55 | 32.80 | 29.68 | +0.63 | 37.0% | 1180 | 37.0% | -0.37 | 11.00 | 9.00 | 13.00 | — |
| — | 24.20 | 28.80 | 26.50 | +0.60 | 36.8% | 1185 | 36.8% | -0.40 | 12.80 | 11.55 | 14.05 | — |
| — | 21.35 | 25.00 | 23.18 | +0.56 | 36.7% | 1190 | 36.7% | -0.44 | 15.12 | 12.15 | 18.10 | — |
| — | 20.00 | 24.15 | 22.07 | +0.54 | 36.6% | 1192.5 | 36.6% | -0.46 | 16.15 | 13.65 | 18.65 | — |
| — | 19.85 | 22.95 | 21.40 | +0.53 | 36.5% | 1195 | 36.5% | -0.48 | 18.02 | 16.05 | 20.00 | — |
| — | 17.05 | 18.40 | 17.73 | +0.49 | 36.4% | 1200 | 36.4% | -0.51 | 19.82 | 17.65 | 22.00 | — |
| — | 14.00 | 16.80 | 15.40 | +0.45 | 36.3% | 1205 | 36.3% | -0.55 | 21.07 | 19.40 | 22.75 | — |
| — | 12.45 | 14.90 | 13.68 | +0.41 | 36.2% | 1210 | 36.2% | -0.59 | 23.85 | 21.95 | 25.75 | — |
| — | 9.75 | 13.80 | 11.78 | +0.40 | 36.2% | 1212.5 | 36.2% | -0.61 | 26.50 | 24.20 | 28.80 | — |
| — | 8.80 | 12.55 | 10.68 | +0.38 | 36.2% | 1215 | 36.2% | -0.62 | 27.38 | 25.00 | 29.75 | — |
| — | 7.40 | 11.30 | 9.35 | +0.34 | 36.2% | 1220 | 36.2% | -0.66 | 30.82 | 27.75 | 33.90 | — |
| — | 6.35 | 10.55 | 8.45 | +0.31 | 36.2% | 1225 | 36.2% | -0.69 | 34.58 | 32.15 | 37.00 | — |
| — | 5.50 | 7.95 | 6.72 | +0.28 | 36.2% | 1230 | 36.2% | -0.73 | 37.92 | 34.85 | 41.00 | — |
| — | 5.20 | 7.00 | 6.10 | +0.25 | 36.3% | 1235 | 36.3% | -0.76 | 42.10 | 38.20 | 46.00 | — |
| — | 3.80 | 5.55 | 4.67 | +0.22 | 36.4% | 1240 | 36.4% | -0.78 | 45.42 | 41.90 | 48.95 | — |
| — | 2.75 | 4.60 | 3.67 | +0.19 | 36.6% | 1245 | 36.6% | -0.81 | 49.50 | 46.00 | 53.00 | — |
| — | 3.00 | 3.65 | 3.33 | +0.17 | 36.8% | 1250 | 36.8% | -0.83 | 54.00 | 51.00 | 57.00 | — |
| — | 2.40 | 3.05 | 2.73 | +0.15 | 37.0% | 1255 | 37.0% | -0.86 | 58.58 | 54.95 | 62.20 | — |
| — | 1.90 | 2.53 | 2.21 | +0.13 | 37.2% | 1260 | 37.2% | -0.87 | 63.10 | 60.00 | 66.20 | — |
| — | 1.27 | 2.40 | 1.83 | +0.12 | 37.5% | 1265 | 37.5% | -0.89 | 68.10 | 65.00 | 71.20 | — |
| — | 0.92 | 2.04 | 1.48 | +0.10 | 37.8% | 1270 | 37.8% | -0.91 | 72.62 | 69.00 | 76.25 | — |
| — | 1.00 | 1.60 | 1.30 | +0.09 | 38.1% | 1275 | 38.1% | -0.92 | 77.20 | 74.00 | 80.40 | — |
| — | 0.70 | 1.30 | 1.00 | +0.07 | 38.5% | 1280 | 38.5% | -0.93 | 82.22 | 79.00 | 85.45 | — |
| — | 0.61 | 1.17 | 0.89 | +0.07 | 38.9% | 1285 | 38.9% | -0.94 | 87.28 | 84.00 | 90.55 | — |
| — | 0.14 | 1.08 | 0.61 | +0.06 | 39.3% | 1290 | 39.3% | -0.95 | 92.50 | 89.00 | 96.00 | — |
| — | 0.40 | 0.92 | 0.66 | — | — | 1295 | 39.7% | -0.96 | 96.85 | 93.80 | 99.90 | — |
| — | 0.45 | 0.55 | 0.50 | +0.04 | 40.2% | 1300 | 40.2% | -0.97 | 101.25 | 99.00 | 103.50 | — |
| — | 0.15 | 0.66 | 0.41 | — | — | 1305 | — | — | 105.75 | 101.50 | 110.00 | — |
| — | 0.01 | 0.58 | 0.29 | — | — | 1310 | 41.1% | -0.98 | 111.80 | 106.60 | 117.00 | — |
| — | 0.08 | 0.54 | 0.31 | — | — | 1315 | 41.6% | -0.98 | 116.78 | 111.55 | 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.