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 | |
| — | 132.00 | 145.30 | 138.65 | +0.80 | 44.2% | 1080 | 44.2% | -0.20 | 18.77 | 15.00 | 22.55 | — |
| — | 128.00 | 142.20 | 135.10 | +0.79 | 44.1% | 1085 | 44.1% | -0.21 | 20.50 | 16.00 | 25.00 | — |
| — | 124.00 | 138.35 | 131.18 | +0.78 | 44.1% | 1090 | 44.1% | -0.22 | 21.43 | 17.95 | 24.90 | — |
| — | 121.45 | 132.00 | 126.72 | +0.77 | 44.0% | 1095 | 44.0% | -0.23 | 23.02 | 18.05 | 28.00 | — |
| — | 117.00 | 129.95 | 123.47 | +0.76 | 43.9% | 1100 | 43.9% | -0.24 | 21.80 | 19.00 | 24.60 | — |
| — | 115.50 | 126.30 | 120.90 | +0.75 | 43.9% | 1105 | 43.9% | -0.25 | 25.50 | 21.00 | 30.00 | — |
| — | 112.35 | 122.65 | 117.50 | +0.74 | 43.8% | 1110 | 43.8% | -0.26 | 27.55 | 23.45 | 31.65 | — |
| — | 106.00 | 119.50 | 112.75 | +0.73 | 43.7% | 1115 | 43.7% | -0.27 | 28.52 | 25.05 | 32.00 | — |
| — | 105.50 | 115.45 | 110.47 | +0.72 | 43.7% | 1120 | 43.7% | -0.28 | 29.82 | 25.00 | 34.65 | — |
| — | 101.00 | 112.15 | 106.58 | +0.71 | 43.6% | 1125 | 43.6% | -0.29 | 31.27 | 27.00 | 35.55 | — |
| — | 99.00 | 107.70 | 103.35 | +0.70 | 43.6% | 1130 | 43.6% | -0.30 | 32.88 | 28.00 | 37.75 | — |
| — | 95.00 | 104.00 | 99.50 | +0.69 | 43.5% | 1135 | 43.5% | -0.32 | 34.15 | 30.00 | 38.30 | — |
| — | 92.00 | 101.00 | 96.50 | +0.67 | 43.5% | 1140 | 43.5% | -0.33 | 36.50 | 32.00 | 41.00 | — |
| — | 89.50 | 98.00 | 93.75 | +0.66 | 43.4% | 1145 | 43.4% | -0.34 | 38.30 | 33.60 | 43.00 | — |
| — | 86.00 | 95.00 | 90.50 | +0.65 | 43.4% | 1150 | 43.4% | -0.35 | 38.73 | 36.00 | 41.45 | — |
| — | 83.10 | 88.75 | 85.92 | +0.64 | 43.3% | 1155 | 43.3% | -0.36 | 41.48 | 37.00 | 45.95 | — |
| — | 80.00 | 88.00 | 84.00 | +0.63 | 43.3% | 1160 | 43.3% | -0.38 | 44.58 | 40.75 | 48.40 | — |
| — | 77.00 | 85.60 | 81.30 | +0.61 | 43.3% | 1165 | 43.3% | -0.39 | 46.00 | 42.00 | 50.00 | — |
| — | 74.00 | 82.00 | 78.00 | +0.60 | 43.2% | 1170 | 43.2% | -0.40 | 47.10 | 44.00 | 50.20 | — |
| — | 71.80 | 80.00 | 75.90 | +0.59 | 43.2% | 1175 | 43.2% | -0.41 | 50.00 | 46.00 | 54.00 | — |
| — | 68.50 | 76.85 | 72.67 | +0.58 | 43.2% | 1180 | — | — | 51.65 | 48.60 | 54.70 | — |
| — | 66.00 | 75.00 | 70.50 | +0.56 | 43.1% | 1185 | — | — | 54.38 | 50.85 | 57.90 | — |
| — | 63.90 | 72.00 | 67.95 | — | — | 1190 | — | — | 57.38 | 55.70 | 59.05 | — |
| — | 60.00 | 69.00 | 64.50 | — | — | 1195 | 43.1% | -0.47 | 59.58 | 57.00 | 62.15 | — |
| — | 58.00 | 66.15 | 62.08 | +0.52 | 43.0% | 1200 | — | — | 61.33 | 58.45 | 64.20 | — |
| — | 55.00 | 64.35 | 59.67 | +0.51 | 43.0% | 1205 | 43.0% | -0.49 | 65.67 | 62.50 | 68.85 | — |
| — | 53.50 | 62.00 | 57.75 | +0.50 | 43.0% | 1210 | 43.0% | -0.50 | 67.00 | 63.00 | 71.00 | — |
| — | 51.00 | 60.00 | 55.50 | +0.49 | 43.0% | 1215 | 43.0% | -0.52 | 70.05 | 65.50 | 74.60 | — |
| — | 48.70 | 58.00 | 53.35 | +0.47 | 42.9% | 1220 | 42.9% | -0.53 | 72.22 | 68.25 | 76.20 | — |
| — | 46.45 | 56.00 | 51.23 | +0.46 | 42.9% | 1225 | 42.9% | -0.54 | 75.53 | 71.05 | 80.00 | — |
| — | 44.55 | 53.00 | 48.77 | +0.45 | 42.9% | 1230 | 42.9% | -0.56 | 78.50 | 74.00 | 83.00 | — |
| — | 42.00 | 51.00 | 46.50 | +0.44 | 42.9% | 1235 | 42.9% | -0.57 | 81.00 | 77.00 | 85.00 | — |
| — | 40.20 | 49.00 | 44.60 | +0.42 | 42.8% | 1240 | 42.8% | -0.58 | 84.00 | 80.00 | 88.00 | — |
| — | 38.00 | 47.00 | 42.50 | +0.41 | 42.8% | 1245 | — | — | 87.50 | 83.00 | 92.00 | — |
| — | 36.50 | 46.00 | 41.25 | — | — | 1250 | — | — | 90.50 | 86.00 | 95.00 | — |
| — | 34.15 | 44.00 | 39.08 | — | — | 1255 | 42.8% | -0.62 | 92.80 | 89.00 | 96.60 | — |
| — | 33.00 | 41.80 | 37.40 | +0.38 | 42.8% | 1260 | 42.8% | -0.63 | 96.80 | 93.00 | 100.60 | — |
| — | 31.00 | 40.00 | 35.50 | +0.36 | 42.7% | 1265 | 42.7% | -0.64 | 100.00 | 96.00 | 104.00 | — |
| — | 29.00 | 38.00 | 33.50 | +0.35 | 42.7% | 1270 | 42.7% | -0.65 | 103.00 | 99.00 | 107.00 | — |
| — | 28.00 | 36.50 | 32.25 | +0.34 | 42.7% | 1275 | 42.7% | -0.66 | 105.78 | 101.00 | 110.55 | — |
| — | 26.05 | 35.00 | 30.52 | +0.33 | 42.7% | 1280 | 42.7% | -0.67 | 108.55 | 103.00 | 114.10 | — |
| — | 25.20 | 34.00 | 29.60 | +0.32 | 42.7% | 1285 | 42.7% | -0.69 | 113.85 | 107.00 | 120.70 | — |
| — | 23.00 | 32.00 | 27.50 | +0.31 | 42.7% | 1290 | 42.7% | -0.70 | 117.00 | 110.00 | 124.00 | — |
| — | 22.45 | 31.00 | 26.73 | +0.30 | 42.7% | 1295 | 42.7% | -0.71 | 119.58 | 114.00 | 125.15 | — |
| — | 21.00 | 28.65 | 24.82 | +0.29 | 42.7% | 1300 | 42.7% | -0.72 | 124.62 | 118.15 | 131.10 | — |
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.