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 | |
| — | 127.40 | 135.60 | 131.50 | +0.84 | 60.8% | 1080 | 60.8% | -0.16 | 9.35 | 7.00 | 11.70 | — |
| — | 122.95 | 131.00 | 126.97 | +0.83 | 60.6% | 1085 | 60.6% | -0.17 | 11.25 | 9.95 | 12.55 | — |
| — | 118.60 | 127.20 | 122.90 | +0.82 | 60.5% | 1090 | 60.5% | -0.18 | 13.18 | 10.55 | 15.80 | — |
| — | 114.70 | 123.00 | 118.85 | +0.81 | 60.3% | 1095 | 60.3% | -0.19 | 13.20 | 9.55 | 16.85 | — |
| — | 108.55 | 119.00 | 113.78 | +0.80 | 60.2% | 1100 | 60.2% | -0.20 | 13.28 | 10.85 | 15.70 | — |
| — | 106.55 | 114.60 | 110.58 | +0.79 | 60.0% | 1105 | 60.0% | -0.21 | 15.18 | 14.00 | 16.35 | — |
| — | 101.00 | 109.70 | 105.35 | +0.78 | 59.9% | 1110 | 59.9% | -0.22 | 16.25 | 14.70 | 17.80 | — |
| — | 99.00 | 106.00 | 102.50 | +0.77 | 59.8% | 1115 | 59.8% | -0.23 | 17.70 | 15.70 | 19.70 | — |
| — | 96.20 | 101.75 | 98.97 | +0.76 | 59.6% | 1120 | 59.6% | -0.25 | 18.45 | 17.05 | 19.85 | — |
| — | 90.65 | 98.20 | 94.42 | +0.74 | 59.5% | 1125 | 59.5% | -0.26 | 19.48 | 17.10 | 21.85 | — |
| — | 88.55 | 94.00 | 91.28 | +0.73 | 59.4% | 1130 | 59.4% | -0.27 | 20.12 | 17.25 | 23.00 | — |
| — | 85.00 | 90.00 | 87.50 | +0.72 | 59.2% | 1135 | 59.2% | -0.28 | 22.70 | 21.25 | 24.15 | — |
| — | 81.00 | 87.00 | 84.00 | +0.70 | 59.1% | 1140 | 59.1% | -0.30 | 24.38 | 22.65 | 26.10 | — |
| — | 77.00 | 84.00 | 80.50 | +0.69 | 59.0% | 1145 | 59.0% | -0.31 | 26.02 | 24.30 | 27.75 | — |
| — | 72.50 | 80.00 | 76.25 | +0.67 | 58.8% | 1150 | 58.8% | -0.33 | 27.38 | 25.95 | 28.80 | — |
| — | 72.00 | 79.00 | 75.50 | +0.67 | 58.8% | 1152.5 | 58.8% | -0.33 | 27.80 | 24.85 | 30.75 | — |
| — | 69.70 | 76.95 | 73.33 | +0.66 | 58.7% | 1155 | 58.7% | -0.34 | 28.38 | 25.40 | 31.35 | — |
| — | 67.60 | 75.00 | 71.30 | +0.65 | 58.7% | 1157.5 | 58.7% | -0.35 | 29.45 | 26.25 | 32.65 | — |
| — | 67.15 | 73.95 | 70.55 | +0.64 | 58.6% | 1160 | 58.6% | -0.36 | 31.55 | 28.25 | 34.85 | — |
| — | 64.50 | 73.00 | 68.75 | — | — | 1162.5 | — | — | 32.25 | 28.50 | 36.00 | — |
| — | 63.85 | 71.00 | 67.42 | — | — | 1165 | 58.5% | -0.37 | 32.80 | 29.60 | 36.00 | — |
| — | 61.50 | 69.00 | 65.25 | +0.62 | 58.4% | 1167.5 | 58.4% | -0.38 | 33.80 | 32.10 | 35.50 | — |
| — | 61.00 | 68.00 | 64.50 | +0.61 | 58.4% | 1170 | 58.4% | -0.39 | 35.15 | 32.90 | 37.40 | — |
| — | 58.00 | 66.20 | 62.10 | +0.60 | 58.3% | 1172.5 | 58.3% | -0.40 | 34.98 | 31.45 | 38.50 | — |
| — | 58.05 | 65.00 | 61.52 | +0.60 | 58.3% | 1175 | 58.3% | -0.40 | 37.00 | 33.50 | 40.50 | — |
| — | 57.30 | 63.30 | 60.30 | +0.59 | 58.2% | 1177.5 | 58.2% | -0.41 | 37.23 | 33.75 | 40.70 | — |
| — | 56.10 | 61.95 | 59.02 | +0.58 | 58.1% | 1180 | 58.1% | -0.42 | 38.75 | 36.80 | 40.70 | — |
| — | 53.15 | 58.95 | 56.05 | +0.56 | 58.0% | 1185 | 58.0% | -0.44 | 40.58 | 37.20 | 43.95 | — |
| — | 49.60 | 56.10 | 52.85 | +0.55 | 57.9% | 1190 | 57.9% | -0.45 | 44.10 | 40.85 | 47.35 | — |
| — | 47.65 | 55.05 | 51.35 | +0.54 | 57.9% | 1192.5 | 57.9% | -0.46 | 43.67 | 40.35 | 47.00 | — |
| — | 47.75 | 52.50 | 50.12 | +0.53 | 57.8% | 1195 | 57.8% | -0.47 | 44.80 | 41.85 | 47.75 | — |
| — | 45.70 | 49.60 | 47.65 | +0.51 | 57.7% | 1200 | 57.7% | -0.49 | 48.45 | 46.90 | 50.00 | — |
| — | 43.60 | 49.95 | 46.77 | +0.50 | 57.6% | 1205 | 57.6% | -0.50 | 51.35 | 48.80 | 53.90 | — |
| — | 39.10 | 45.00 | 42.05 | +0.48 | 57.5% | 1210 | 57.5% | -0.52 | 53.48 | 50.95 | 56.00 | — |
| — | 38.30 | 43.55 | 40.92 | +0.46 | 57.4% | 1215 | 57.4% | -0.54 | 56.23 | 53.05 | 59.40 | — |
| — | 35.20 | 40.90 | 38.05 | +0.45 | 57.3% | 1220 | 57.3% | -0.55 | 58.90 | 55.80 | 62.00 | — |
| — | 33.85 | 38.60 | 36.23 | — | — | 1225 | — | — | 60.60 | 57.15 | 64.05 | — |
| — | 30.60 | 36.60 | 33.60 | +0.41 | 57.2% | 1230 | — | — | 64.83 | 61.65 | 68.00 | — |
| — | 29.70 | 35.95 | 32.83 | — | — | 1235 | — | — | 66.65 | 63.00 | 70.30 | — |
| — | 26.95 | 32.65 | 29.80 | +0.38 | 57.0% | 1240 | — | — | 70.50 | 68.00 | 73.00 | — |
| — | 24.10 | 31.75 | 27.93 | — | — | 1245 | — | — | 73.50 | 71.00 | 76.00 | — |
| — | 25.40 | 29.80 | 27.60 | +0.35 | 57.8% | 1250 | — | — | 77.10 | 74.00 | 80.20 | — |
| — | 22.20 | 27.55 | 24.88 | — | — | 1255 | 56.8% | -0.67 | 79.72 | 76.05 | 83.40 | — |
| — | 21.00 | 25.95 | 23.48 | +0.32 | 56.7% | 1260 | 56.7% | -0.68 | 82.97 | 80.00 | 85.95 | — |
| — | 19.35 | 24.75 | 22.05 | +0.31 | 56.6% | 1265 | 56.6% | -0.70 | 87.50 | 85.00 | 90.00 | — |
| — | 17.50 | 22.40 | 19.95 | — | — | 1270 | — | — | 91.28 | 87.80 | 94.75 | — |
| — | 16.90 | 21.55 | 19.23 | — | — | 1275 | — | — | 94.40 | 91.80 | 97.00 | — |
| — | 17.05 | 19.55 | 18.30 | — | — | 1280 | 56.5% | -0.74 | 97.30 | 94.00 | 100.60 | — |
| — | 13.50 | 18.35 | 15.93 | — | — | 1285 | — | — | 101.97 | 98.95 | 105.00 | — |
| — | 12.50 | 19.65 | 16.07 | — | — | 1290 | 56.4% | -0.77 | 105.42 | 101.00 | 109.85 | — |
| — | 13.90 | 16.85 | 15.38 | +0.23 | 56.3% | 1295 | 56.3% | -0.78 | 110.17 | 105.00 | 115.35 | — |
| — | 11.05 | 17.15 | 14.10 | +0.21 | 56.3% | 1300 | 56.3% | -0.79 | 115.70 | 112.75 | 118.65 | — |
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.