Spot 1155.33
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.00 | 133.90 | 128.45 | +0.90 | 43.3% | 1045 | 43.3% | -0.10 | 14.05 | 10.00 | 18.10 | — |
| — | 118.00 | 129.15 | 123.58 | +0.90 | 43.3% | 1050 | 43.3% | -0.11 | 15.30 | 11.00 | 19.60 | — |
| — | 115.00 | 127.00 | 121.00 | +0.89 | 43.2% | 1055 | 43.2% | -0.11 | 16.43 | 14.65 | 18.20 | — |
| — | 110.90 | 123.00 | 116.95 | +0.88 | 43.1% | 1060 | 43.1% | -0.12 | 17.80 | 13.30 | 22.30 | — |
| — | 105.00 | 120.00 | 112.50 | +0.87 | 43.0% | 1065 | 43.0% | -0.13 | 18.27 | 14.00 | 22.55 | — |
| — | 103.45 | 116.70 | 110.08 | +0.87 | 43.0% | 1070 | 43.0% | -0.13 | 20.20 | 18.70 | 21.70 | — |
| — | 100.00 | 110.00 | 105.00 | +0.86 | 42.9% | 1075 | 42.9% | -0.14 | 21.50 | 19.50 | 23.50 | — |
| — | 98.00 | 105.35 | 101.67 | +0.85 | 42.8% | 1080 | 42.8% | -0.15 | 23.50 | 19.00 | 28.00 | — |
| — | 94.00 | 102.00 | 98.00 | +0.84 | 42.8% | 1085 | 42.8% | -0.16 | 25.32 | 20.65 | 30.00 | — |
| — | 91.00 | 99.00 | 95.00 | +0.83 | 42.7% | 1090 | 42.7% | -0.17 | 27.40 | 23.80 | 31.00 | — |
| — | 87.00 | 95.00 | 91.00 | +0.82 | 42.7% | 1095 | 42.7% | -0.18 | 26.60 | 23.00 | 30.20 | — |
| — | 84.00 | 92.00 | 88.00 | +0.81 | 42.6% | 1100 | 42.6% | -0.19 | 28.68 | 26.55 | 30.80 | — |
| — | 80.00 | 89.00 | 84.50 | +0.80 | 42.6% | 1105 | 42.6% | -0.20 | 31.50 | 27.00 | 36.00 | — |
| — | 78.00 | 86.00 | 82.00 | +0.79 | 42.5% | 1110 | 42.5% | -0.21 | 32.55 | 29.00 | 36.10 | — |
| — | 73.00 | 83.00 | 78.00 | +0.78 | 42.5% | 1115 | 42.5% | -0.22 | 35.38 | 31.00 | 39.75 | — |
| — | 70.00 | 79.50 | 74.75 | +0.77 | 42.4% | 1120 | 42.4% | -0.23 | 36.25 | 33.00 | 39.50 | — |
| — | 67.00 | 76.80 | 71.90 | +0.76 | 42.4% | 1125 | 42.4% | -0.24 | 38.52 | 35.00 | 42.05 | — |
| — | 65.00 | 73.45 | 69.22 | +0.75 | 42.4% | 1130 | 42.4% | -0.25 | 41.35 | 37.00 | 45.70 | — |
| — | 62.30 | 71.00 | 66.65 | +0.73 | 42.3% | 1135 | 42.3% | -0.27 | 43.27 | 39.00 | 47.55 | — |
| — | 59.00 | 68.90 | 63.95 | +0.72 | 42.3% | 1140 | 42.3% | -0.28 | 45.80 | 42.00 | 49.60 | — |
| — | 56.00 | 66.00 | 61.00 | — | — | 1145 | — | — | 47.77 | 43.80 | 51.75 | — |
| — | 54.00 | 63.00 | 58.50 | +0.69 | 42.2% | 1150 | — | — | 50.35 | 47.00 | 53.70 | — |
| — | 53.00 | 60.10 | 56.55 | — | — | 1155 | — | — | 53.00 | 48.00 | 58.00 | — |
| — | 50.00 | 55.70 | 52.85 | — | — | 1160 | 42.2% | -0.34 | 55.55 | 52.00 | 59.10 | — |
| — | 47.00 | 53.50 | 50.25 | +0.66 | 42.2% | 1165 | 42.2% | -0.35 | 58.00 | 54.00 | 62.00 | — |
| — | 44.00 | 54.00 | 49.00 | +0.65 | 42.2% | 1170 | 42.2% | -0.36 | 61.15 | 57.00 | 65.30 | — |
| — | 42.00 | 52.00 | 47.00 | +0.63 | 42.2% | 1175 | 42.2% | -0.37 | 63.33 | 59.00 | 67.65 | — |
| — | 41.00 | 49.60 | 45.30 | +0.62 | 42.1% | 1180 | 42.1% | -0.39 | 66.42 | 63.00 | 69.85 | — |
| — | 38.00 | 47.55 | 42.77 | +0.61 | 42.1% | 1185 | 42.1% | -0.40 | 69.28 | 65.00 | 73.55 | — |
| — | 36.95 | 46.00 | 41.48 | +0.60 | 42.1% | 1190 | — | — | 73.25 | 68.50 | 78.00 | — |
| — | 35.50 | 44.00 | 39.75 | — | — | 1195 | — | — | 75.22 | 71.00 | 79.45 | — |
| — | 33.65 | 41.70 | 37.67 | — | — | 1200 | — | — | 78.83 | 75.00 | 82.65 | — |
| — | 31.00 | 40.00 | 35.50 | +0.56 | 42.1% | 1205 | — | — | 82.17 | 77.80 | 86.55 | — |
| — | 30.05 | 39.00 | 34.52 | — | — | 1210 | 42.1% | -0.47 | 86.00 | 81.00 | 91.00 | — |
| — | 27.00 | 37.00 | 32.00 | +0.53 | 42.1% | 1215 | 42.1% | -0.48 | 89.00 | 85.00 | 93.00 | — |
| — | 27.05 | 35.00 | 31.02 | +0.52 | 42.1% | 1220 | 42.1% | -0.50 | 93.00 | 89.00 | 97.00 | — |
| — | 25.00 | 34.00 | 29.50 | +0.50 | 42.1% | 1225 | 42.1% | -0.51 | 96.50 | 92.00 | 101.00 | — |
| — | 23.00 | 31.35 | 27.18 | — | — | 1230 | — | — | 99.60 | 95.00 | 104.20 | — |
| — | 22.60 | 30.95 | 26.77 | +0.48 | 42.1% | 1235 | — | — | 103.50 | 99.00 | 108.00 | — |
| — | 21.00 | 30.00 | 25.50 | — | — | 1240 | — | — | 108.50 | 101.10 | 115.90 | — |
| — | 20.10 | 28.00 | 24.05 | +0.45 | 42.1% | 1245 | 42.1% | -0.55 | 110.75 | 103.00 | 118.50 | — |
| — | 18.35 | 27.00 | 22.68 | +0.44 | 42.1% | 1250 | 42.1% | -0.57 | 114.00 | 108.00 | 120.00 | — |
| — | 17.55 | 25.95 | 21.75 | +0.42 | 42.1% | 1255 | 42.1% | -0.58 | 117.05 | 111.85 | 122.25 | — |
| — | 16.00 | 23.35 | 19.68 | +0.41 | 42.1% | 1260 | 42.1% | -0.59 | 121.72 | 115.45 | 128.00 | — |
| — | 14.00 | 23.20 | 18.60 | +0.40 | 42.1% | 1265 | 42.1% | -0.61 | 125.67 | 119.00 | 132.35 | — |
| — | 13.05 | 23.00 | 18.02 | +0.38 | 42.2% | 1270 | 42.2% | -0.62 | 129.07 | 123.35 | 134.80 | — |
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.