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 | |
| — | 128.65 | 141.00 | 134.82 | +0.81 | 61.5% | 1100 | 61.5% | -0.19 | 9.65 | 6.75 | 12.55 | — |
| — | 123.40 | 136.90 | 130.15 | +0.80 | 61.3% | 1105 | 61.3% | -0.20 | 11.95 | 8.90 | 15.00 | — |
| — | 119.60 | 132.75 | 126.17 | +0.79 | 61.1% | 1110 | 61.1% | -0.21 | 10.80 | 9.60 | 12.00 | — |
| — | 117.00 | 128.00 | 122.50 | +0.77 | 60.9% | 1115 | 60.9% | -0.23 | 12.18 | 8.00 | 16.35 | — |
| — | 113.15 | 124.00 | 118.58 | +0.76 | 60.8% | 1120 | 60.8% | -0.24 | 14.35 | 11.70 | 17.00 | — |
| — | 106.10 | 120.00 | 113.05 | +0.75 | 60.6% | 1125 | 60.6% | -0.25 | 13.70 | 11.85 | 15.55 | — |
| — | 104.65 | 117.00 | 110.83 | +0.74 | 60.5% | 1130 | 60.5% | -0.27 | 14.80 | 11.00 | 18.60 | — |
| — | 101.00 | 110.00 | 105.50 | +0.72 | 60.3% | 1135 | 60.3% | -0.28 | 15.93 | 12.00 | 19.85 | — |
| — | 97.55 | 106.00 | 101.78 | +0.71 | 60.2% | 1140 | 60.2% | -0.29 | 16.82 | 13.15 | 20.50 | — |
| — | 94.00 | 102.00 | 98.00 | +0.69 | 60.0% | 1145 | 60.0% | -0.31 | 19.77 | 17.10 | 22.45 | — |
| — | 90.80 | 99.00 | 94.90 | +0.68 | 59.9% | 1150 | 59.9% | -0.32 | 20.62 | 17.95 | 23.30 | — |
| — | 88.00 | 97.00 | 92.50 | +0.67 | 59.8% | 1152.5 | 59.8% | -0.33 | 20.85 | 16.00 | 25.70 | — |
| — | 87.00 | 95.00 | 91.00 | +0.66 | 59.8% | 1155 | 59.8% | -0.34 | 22.38 | 18.75 | 26.00 | — |
| — | 84.00 | 93.00 | 88.50 | +0.65 | 59.7% | 1157.5 | 59.7% | -0.35 | 22.50 | 18.00 | 27.00 | — |
| — | 83.50 | 91.00 | 87.25 | +0.65 | 59.6% | 1160 | 59.6% | -0.35 | 23.45 | 20.25 | 26.65 | — |
| — | 82.00 | 90.00 | 86.00 | +0.64 | 59.6% | 1162.5 | 59.6% | -0.36 | 23.98 | 19.00 | 28.95 | — |
| — | 80.00 | 88.00 | 84.00 | +0.63 | 59.5% | 1165 | 59.5% | -0.37 | 24.50 | 20.00 | 29.00 | — |
| — | 78.60 | 86.00 | 82.30 | +0.62 | 59.5% | 1167.5 | 59.5% | -0.38 | 25.50 | 21.00 | 30.00 | — |
| — | 76.00 | 84.95 | 80.47 | +0.62 | 59.4% | 1170 | 59.4% | -0.39 | 26.50 | 22.00 | 31.00 | — |
| — | 75.00 | 83.00 | 79.00 | +0.61 | 59.4% | 1172.5 | 59.4% | -0.39 | 26.95 | 23.00 | 30.90 | — |
| — | 73.90 | 80.05 | 76.97 | +0.60 | 59.3% | 1175 | 59.3% | -0.40 | 27.73 | 23.30 | 32.15 | — |
| — | 72.00 | 80.00 | 76.00 | +0.59 | 59.2% | 1177.5 | 59.2% | -0.41 | 29.93 | 26.85 | 33.00 | — |
| — | 70.30 | 78.00 | 74.15 | +0.58 | 59.2% | 1180 | 59.2% | -0.42 | 30.98 | 27.95 | 34.00 | — |
| — | 67.00 | 75.00 | 71.00 | +0.57 | 59.1% | 1185 | 59.1% | -0.43 | 31.50 | 27.00 | 36.00 | — |
| — | 63.60 | 72.00 | 67.80 | +0.55 | 59.0% | 1190 | 59.0% | -0.45 | 33.65 | 29.30 | 38.00 | — |
| — | 62.00 | 70.00 | 66.00 | +0.54 | 59.0% | 1192.5 | 59.0% | -0.46 | 34.50 | 30.00 | 39.00 | — |
| — | 61.00 | 69.00 | 65.00 | +0.53 | 58.9% | 1195 | 58.9% | -0.47 | 35.50 | 31.00 | 40.00 | — |
| — | 59.10 | 65.00 | 62.05 | +0.52 | 58.8% | 1200 | 58.8% | -0.48 | 39.00 | 36.15 | 41.85 | — |
| — | 56.05 | 63.00 | 59.52 | +0.50 | 58.7% | 1205 | 58.7% | -0.50 | 39.50 | 35.00 | 44.00 | — |
| — | 52.30 | 60.00 | 56.15 | +0.48 | 58.7% | 1210 | 58.7% | -0.52 | 41.62 | 37.25 | 46.00 | — |
| — | 49.80 | 58.00 | 53.90 | +0.47 | 58.6% | 1215 | 58.6% | -0.53 | 44.38 | 40.00 | 48.75 | — |
| — | 47.00 | 55.00 | 51.00 | +0.45 | 58.5% | 1220 | 58.5% | -0.55 | 46.50 | 42.00 | 51.00 | — |
| — | 45.50 | 53.00 | 49.25 | +0.43 | 58.5% | 1225 | 58.5% | -0.57 | 49.25 | 45.00 | 53.50 | — |
| — | 42.60 | 50.00 | 46.30 | +0.42 | 58.4% | 1230 | 58.4% | -0.58 | 51.80 | 47.60 | 56.00 | — |
| — | 39.25 | 48.00 | 43.62 | +0.40 | 58.3% | 1235 | 58.3% | -0.60 | 53.70 | 50.00 | 57.40 | — |
| — | 37.35 | 46.00 | 41.67 | +0.39 | 58.3% | 1240 | 58.3% | -0.62 | 57.00 | 53.00 | 61.00 | — |
| — | 35.15 | 43.00 | 39.08 | +0.37 | 58.2% | 1245 | 58.2% | -0.63 | 59.50 | 55.00 | 64.00 | — |
| — | 34.20 | 40.50 | 37.35 | +0.36 | 58.2% | 1250 | 58.2% | -0.65 | 62.50 | 58.00 | 67.00 | — |
| — | 31.20 | 39.00 | 35.10 | +0.34 | 58.1% | 1255 | 58.1% | -0.66 | 65.00 | 61.00 | 69.00 | — |
| — | 29.05 | 37.00 | 33.02 | +0.33 | 58.1% | 1260 | 58.1% | -0.68 | 68.00 | 64.00 | 72.00 | — |
| — | 26.50 | 35.00 | 30.75 | +0.31 | 58.1% | 1265 | 58.1% | -0.69 | 71.70 | 68.00 | 75.40 | — |
| — | 26.90 | 32.00 | 29.45 | +0.30 | 58.0% | 1270 | 58.0% | -0.71 | 74.70 | 71.00 | 78.40 | — |
| — | 24.80 | 31.15 | 27.98 | +0.28 | 58.0% | 1275 | 58.0% | -0.72 | 77.65 | 74.00 | 81.30 | — |
| — | 21.65 | 30.00 | 25.82 | +0.27 | 58.0% | 1280 | — | — | 81.00 | 77.00 | 85.00 | — |
| — | 20.00 | 28.95 | 24.48 | +0.26 | 57.9% | 1285 | 57.9% | -0.75 | 84.97 | 81.00 | 88.95 | — |
| — | 18.25 | 27.00 | 22.62 | +0.24 | 57.9% | 1290 | 57.9% | -0.76 | 88.25 | 84.00 | 92.50 | — |
| — | 17.00 | 26.00 | 21.50 | +0.23 | 57.9% | 1295 | 57.9% | -0.77 | 92.00 | 88.00 | 96.00 | — |
| — | 18.00 | 20.70 | 19.35 | +0.22 | 57.9% | 1300 | 57.9% | -0.78 | 96.33 | 92.00 | 100.65 | — |
| — | — | — | — | — | — | 1305 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1310 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1315 | — | — | — | — | — | — |
| — | 10.55 | 19.95 | 15.25 | +0.17 | 57.8% | 1320 | 57.8% | -0.83 | 110.88 | 104.00 | 117.75 | — |
| — | — | — | — | — | — | 1325 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1330 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1335 | — | — | — | — | — | — |
| — | 7.10 | 16.00 | 11.55 | +0.14 | 57.8% | 1340 | 57.8% | -0.87 | 127.50 | 121.00 | 134.00 | — |
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.