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 | |
| — | 117.55 | 130.00 | 123.78 | +0.97 | 50.4% | 1100 | 50.4% | -0.03 | 0.18 | 0.17 | 0.19 | — |
| — | 113.00 | 125.00 | 119.00 | +0.97 | 49.3% | 1105 | 49.3% | -0.03 | 0.48 | 0.10 | 0.86 | — |
| — | 110.45 | 120.00 | 115.22 | +0.96 | 48.4% | 1110 | 48.4% | -0.04 | 0.25 | 0.15 | 0.35 | — |
| — | 101.65 | 115.55 | 108.60 | +0.95 | 47.5% | 1115 | 47.5% | -0.05 | — | — | 0.87 | — |
| — | 99.00 | 107.00 | 103.00 | +0.94 | 46.6% | 1120 | 46.6% | -0.05 | 0.55 | 0.30 | 0.80 | — |
| — | 94.00 | 102.00 | 98.00 | +0.93 | 45.8% | 1125 | 45.8% | -0.06 | 0.64 | 0.01 | 1.27 | — |
| — | 88.85 | 97.20 | 93.03 | +0.92 | 45.0% | 1130 | 45.0% | -0.08 | 0.82 | 0.45 | 1.19 | — |
| — | 83.05 | 93.00 | 88.03 | +0.91 | 44.3% | 1135 | 44.3% | -0.09 | — | — | 1.20 | — |
| — | 79.70 | 87.00 | 83.35 | +0.89 | 43.6% | 1140 | 43.6% | -0.11 | 1.09 | 0.69 | 1.50 | — |
| — | 74.30 | 83.00 | 78.65 | +0.87 | 43.0% | 1145 | 43.0% | -0.13 | 1.17 | 0.80 | 1.53 | — |
| — | 70.45 | 78.00 | 74.22 | +0.85 | 42.4% | 1150 | 42.4% | -0.15 | 0.99 | 0.28 | 1.70 | — |
| — | 67.60 | 76.00 | 71.80 | +0.84 | 42.1% | 1152.5 | 42.1% | -0.16 | — | — | 2.50 | — |
| — | 65.00 | 73.00 | 69.00 | +0.82 | 41.9% | 1155 | 41.9% | -0.18 | 1.03 | 0.01 | 2.05 | — |
| — | 62.30 | 71.00 | 66.65 | +0.81 | 41.6% | 1157.5 | 41.6% | -0.19 | 1.13 | 0.11 | 2.15 | — |
| — | 61.00 | 69.00 | 65.00 | +0.80 | 41.3% | 1160 | 41.3% | -0.20 | 1.50 | 1.00 | 2.00 | — |
| — | 58.20 | 66.00 | 62.10 | +0.78 | 41.1% | 1162.5 | 41.1% | -0.22 | 2.20 | 1.25 | 3.15 | — |
| — | 55.25 | 64.00 | 59.62 | +0.77 | 40.8% | 1165 | 40.8% | -0.24 | 2.06 | 1.03 | 3.10 | — |
| — | 54.20 | 62.00 | 58.10 | +0.75 | 40.6% | 1167.5 | 40.6% | -0.25 | 2.63 | 0.01 | 5.25 | — |
| — | 52.00 | 59.90 | 55.95 | +0.73 | 40.4% | 1170 | 40.4% | -0.27 | 2.50 | 1.85 | 3.15 | — |
| — | 49.60 | 57.00 | 53.30 | +0.71 | 40.1% | 1172.5 | 40.1% | -0.29 | 2.71 | 0.11 | 5.30 | — |
| — | 47.50 | 55.00 | 51.25 | +0.70 | 39.9% | 1175 | 39.9% | -0.30 | 3.71 | 2.48 | 4.95 | — |
| — | 45.30 | 53.00 | 49.15 | +0.68 | 39.7% | 1177.5 | 39.7% | -0.32 | 2.72 | 0.44 | 5.00 | — |
| — | 43.00 | 51.00 | 47.00 | +0.66 | 39.5% | 1180 | 39.5% | -0.34 | 3.85 | 2.95 | 4.75 | — |
| — | 39.00 | 47.00 | 43.00 | +0.62 | 39.1% | 1185 | 39.1% | -0.38 | 4.62 | 3.00 | 6.25 | — |
| — | 35.00 | 43.00 | 39.00 | +0.58 | 38.8% | 1190 | 38.8% | -0.42 | 5.45 | 4.50 | 6.40 | — |
| — | 32.80 | 41.00 | 36.90 | +0.56 | 38.6% | 1192.5 | 38.6% | -0.45 | 5.35 | 3.55 | 7.15 | — |
| — | 31.00 | 36.40 | 33.70 | +0.53 | 38.4% | 1195 | 38.4% | -0.47 | 6.20 | 5.40 | 7.00 | — |
| — | 27.65 | 32.00 | 29.82 | — | — | 1200 | — | — | 7.83 | 6.45 | 9.20 | — |
| — | 23.00 | 31.15 | 27.07 | — | — | 1205 | — | — | 9.30 | 7.55 | 11.05 | — |
| — | 20.10 | 27.40 | 23.75 | +0.40 | 37.6% | 1210 | 37.6% | -0.60 | 11.50 | 8.50 | 14.50 | — |
| — | 19.80 | 24.10 | 21.95 | +0.38 | 37.5% | 1212.5 | 37.5% | -0.62 | 12.95 | 10.65 | 15.25 | — |
| — | 17.35 | 22.80 | 20.07 | +0.36 | 37.4% | 1215 | 37.4% | -0.64 | 12.60 | 10.00 | 15.20 | — |
| — | 15.50 | 18.40 | 16.95 | +0.32 | 37.2% | 1220 | 37.2% | -0.68 | 14.85 | 12.70 | 17.00 | — |
| — | 12.05 | 18.10 | 15.07 | — | — | 1225 | 37.0% | -0.72 | 17.75 | 15.10 | 20.40 | — |
| — | 10.50 | 14.50 | 12.50 | +0.25 | 36.9% | 1230 | 36.9% | -0.75 | 19.93 | 17.55 | 22.30 | — |
| — | 8.75 | 12.25 | 10.50 | +0.22 | 36.8% | 1235 | 36.8% | -0.78 | 22.57 | 19.60 | 25.55 | — |
| — | 7.85 | 10.85 | 9.35 | +0.19 | 36.8% | 1240 | 36.8% | -0.81 | 26.00 | 22.00 | 30.00 | — |
| — | 4.90 | 8.00 | 6.45 | +0.16 | 36.7% | 1245 | 36.7% | -0.84 | 29.35 | 26.00 | 32.70 | — |
| — | 5.25 | 7.30 | 6.28 | +0.14 | 36.7% | 1250 | 36.7% | -0.86 | 32.90 | 29.00 | 36.80 | — |
| — | 3.70 | 6.65 | 5.17 | +0.12 | 36.8% | 1255 | 36.8% | -0.89 | 36.80 | 33.00 | 40.60 | — |
| — | 3.90 | 4.90 | 4.40 | +0.10 | 36.9% | 1260 | 36.9% | -0.90 | 41.00 | 37.00 | 45.00 | — |
| — | 2.53 | 4.15 | 3.34 | +0.09 | 37.0% | 1265 | 37.0% | -0.92 | 45.05 | 41.00 | 49.10 | — |
| — | 2.10 | 3.60 | 2.85 | +0.07 | 37.1% | 1270 | 37.1% | -0.93 | 50.00 | 46.00 | 54.00 | — |
| — | 1.31 | 3.45 | 2.38 | +0.06 | 37.2% | 1275 | 37.2% | -0.94 | 54.42 | 50.00 | 58.85 | — |
| — | 1.55 | 2.40 | 1.98 | +0.05 | 37.4% | 1280 | 37.4% | -0.95 | 59.23 | 55.00 | 63.45 | — |
| — | 1.20 | 1.70 | 1.45 | +0.04 | 37.6% | 1285 | 37.6% | -0.96 | 63.70 | 59.20 | 68.20 | — |
| — | 1.00 | 1.71 | 1.35 | +0.04 | 37.8% | 1290 | 37.8% | -0.97 | 68.50 | 64.00 | 73.00 | — |
| — | 0.35 | 1.40 | 0.88 | +0.03 | 38.1% | 1295 | 38.1% | -0.97 | 73.50 | 69.00 | 78.00 | — |
| — | 0.60 | 0.80 | 0.70 | +0.03 | 38.3% | 1300 | 38.3% | -0.98 | 78.12 | 74.00 | 82.25 | — |
| — | 0.07 | 0.75 | 0.41 | +0.02 | 38.6% | 1305 | 38.6% | -0.98 | 82.72 | 78.25 | 87.20 | — |
| — | — | 1.51 | — | +0.02 | 38.9% | 1310 | 38.9% | -0.99 | 88.17 | 83.80 | 92.55 | — |
| — | — | 0.60 | — | +0.02 | 39.3% | 1315 | 39.3% | -0.99 | 93.08 | 88.45 | 97.70 | — |
| — | — | 0.55 | — | — | — | 1320 | — | — | 97.90 | 93.80 | 102.00 | — |
| — | — | 0.55 | — | — | — | 1325 | 40.1% | -0.99 | 103.47 | 99.00 | 107.95 | — |
| — | — | 0.74 | — | +0.01 | 40.5% | 1330 | 40.5% | -1.00 | 108.40 | 101.00 | 115.80 | — |
| — | — | 0.95 | — | +0.01 | 41.0% | 1335 | 41.0% | -1.00 | 112.50 | 106.00 | 119.00 | — |
| — | — | 0.45 | — | +0.01 | 41.5% | 1340 | 41.5% | -1.00 | 117.22 | 110.95 | 123.50 | — |
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.