Spot 1221.43
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 138.10 | 150.55 | 144.32 | +0.77 | 45.7% | 1100 | 45.7% | -0.23 | 18.40 | 15.20 | 21.60 | — |
| — | 133.55 | 146.65 | 140.10 | +0.76 | 45.6% | 1105 | 45.6% | -0.24 | 19.38 | 15.40 | 23.35 | — |
| — | 130.35 | 142.80 | 136.57 | +0.75 | 45.5% | 1110 | 45.5% | -0.25 | 19.77 | 16.00 | 23.55 | — |
| — | 125.35 | 137.60 | 131.47 | +0.74 | 45.5% | 1115 | 45.5% | -0.26 | 21.55 | 17.35 | 25.75 | — |
| — | 120.10 | 135.00 | 127.55 | +0.73 | 45.4% | 1120 | 45.4% | -0.28 | 22.77 | 18.65 | 26.90 | — |
| — | 117.00 | 131.55 | 124.28 | +0.71 | 45.3% | 1125 | 45.3% | -0.29 | 23.85 | 20.20 | 27.50 | — |
| — | 115.35 | 126.45 | 120.90 | +0.70 | 45.2% | 1130 | 45.2% | -0.30 | 25.50 | 21.00 | 30.00 | — |
| — | 111.75 | 123.20 | 117.47 | +0.69 | 45.2% | 1135 | 45.2% | -0.31 | 26.93 | 22.85 | 31.00 | — |
| — | 106.55 | 121.00 | 113.78 | +0.68 | 45.1% | 1140 | 45.1% | -0.32 | 28.88 | 24.80 | 32.95 | — |
| — | 103.00 | 117.00 | 110.00 | +0.67 | 45.0% | 1145 | 45.0% | -0.34 | 29.35 | 25.80 | 32.90 | — |
| — | 101.00 | 114.15 | 107.58 | +0.65 | 45.0% | 1150 | 45.0% | -0.35 | 31.73 | 29.25 | 34.20 | — |
| — | 99.60 | 106.00 | 102.80 | +0.64 | 44.9% | 1155 | 44.9% | -0.36 | 31.77 | 28.00 | 35.55 | — |
| — | 96.00 | 104.00 | 100.00 | +0.63 | 44.9% | 1160 | 44.9% | -0.37 | 34.50 | 30.00 | 39.00 | — |
| — | 93.00 | 101.00 | 97.00 | +0.62 | 44.8% | 1165 | 44.8% | -0.38 | 36.10 | 32.00 | 40.20 | — |
| — | 89.55 | 98.00 | 93.78 | +0.60 | 44.7% | 1170 | 44.7% | -0.40 | 38.05 | 34.40 | 41.70 | — |
| — | 86.00 | 95.00 | 90.50 | +0.59 | 44.7% | 1175 | 44.7% | -0.41 | 39.27 | 35.00 | 43.55 | — |
| — | 83.00 | 92.00 | 87.50 | +0.58 | 44.6% | 1180 | 44.6% | -0.42 | 41.15 | 37.30 | 45.00 | — |
| — | 80.00 | 89.00 | 84.50 | +0.57 | 44.6% | 1185 | 44.6% | -0.44 | 44.08 | 40.65 | 47.50 | — |
| — | 77.00 | 86.00 | 81.50 | +0.55 | 44.5% | 1190 | 44.5% | -0.45 | 45.20 | 42.10 | 48.30 | — |
| — | 74.00 | 83.00 | 78.50 | +0.54 | 44.4% | 1195 | 44.4% | -0.46 | 48.50 | 44.00 | 53.00 | — |
| — | 72.00 | 80.00 | 76.00 | +0.53 | 44.4% | 1200 | 44.4% | -0.48 | 49.48 | 46.00 | 52.95 | — |
| — | 69.00 | 77.85 | 73.42 | +0.51 | 44.3% | 1205 | 44.3% | -0.49 | 52.50 | 48.00 | 57.00 | — |
| — | 67.35 | 75.00 | 71.17 | +0.50 | 44.3% | 1210 | 44.3% | -0.50 | 54.02 | 51.00 | 57.05 | — |
| — | 64.00 | 72.20 | 68.10 | +0.49 | 44.2% | 1215 | 44.2% | -0.52 | 56.62 | 53.25 | 60.00 | — |
| — | 61.75 | 70.00 | 65.88 | +0.47 | 44.2% | 1220 | 44.2% | -0.53 | 60.25 | 58.35 | 62.15 | — |
| — | 59.00 | 67.00 | 63.00 | +0.46 | 44.1% | 1225 | 44.1% | -0.54 | 62.77 | 59.05 | 66.50 | — |
| — | 57.05 | 65.00 | 61.02 | +0.45 | 44.0% | 1230 | 44.0% | -0.56 | 64.55 | 61.30 | 67.80 | — |
| — | 54.40 | 63.00 | 58.70 | +0.44 | 44.0% | 1235 | 44.0% | -0.57 | 69.08 | 66.15 | 72.00 | — |
| — | 51.80 | 60.00 | 55.90 | +0.42 | 43.9% | 1240 | 43.9% | -0.58 | 70.50 | 66.00 | 75.00 | — |
| — | 50.20 | 58.00 | 54.10 | +0.41 | 43.9% | 1245 | 43.9% | -0.59 | 73.00 | 69.00 | 77.00 | — |
| — | 48.25 | 56.00 | 52.12 | +0.40 | 43.8% | 1250 | 43.8% | -0.61 | 76.50 | 72.00 | 81.00 | — |
| — | 46.25 | 54.00 | 50.12 | +0.39 | 43.8% | 1255 | 43.8% | -0.62 | 78.50 | 75.00 | 82.00 | — |
| — | 42.65 | 52.00 | 47.33 | +0.37 | 43.7% | 1260 | 43.7% | -0.63 | 82.83 | 78.65 | 87.00 | — |
| — | 42.80 | 49.10 | 45.95 | +0.36 | 43.7% | 1265 | 43.7% | -0.64 | 85.00 | 81.00 | 89.00 | — |
| — | 41.00 | 48.00 | 44.50 | +0.35 | 43.6% | 1270 | 43.6% | -0.65 | 88.25 | 84.00 | 92.50 | — |
| — | 39.00 | 46.00 | 42.50 | +0.34 | 43.6% | 1275 | 43.6% | -0.67 | 91.25 | 87.25 | 95.25 | — |
| — | 35.70 | 45.00 | 40.35 | +0.33 | 43.5% | 1280 | 43.5% | -0.68 | 94.30 | 90.50 | 98.10 | — |
| — | 34.00 | 43.00 | 38.50 | +0.32 | 43.5% | 1285 | 43.5% | -0.69 | 98.00 | 94.00 | 102.00 | — |
| — | 33.00 | 41.00 | 37.00 | +0.31 | 43.4% | 1290 | 43.4% | -0.70 | 101.00 | 97.00 | 105.00 | — |
| — | 31.00 | 39.90 | 35.45 | +0.30 | 43.4% | 1295 | 43.4% | -0.71 | 104.25 | 100.00 | 108.50 | — |
| — | 29.40 | 37.75 | 33.58 | +0.29 | 43.3% | 1300 | 43.3% | -0.72 | 108.33 | 103.30 | 113.35 | — |
| — | 23.00 | 32.00 | 27.50 | +0.24 | 43.1% | 1320 | 43.1% | -0.76 | 121.80 | 117.35 | 126.25 | — |
| — | 18.65 | 27.00 | 22.82 | +0.21 | 42.9% | 1340 | 42.9% | -0.80 | 136.50 | 131.30 | 141.70 | — |
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.