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 | |
| — | 107.00 | 118.00 | 112.50 | +1.00 | 75.2% | 1045 | 75.2% | -0.00 | — | — | 1.53 | — |
| — | 102.00 | 110.00 | 106.00 | +1.00 | 72.8% | 1050 | 72.8% | -0.00 | 0.27 | 0.04 | 0.50 | — |
| — | 97.00 | 105.25 | 101.12 | — | — | 1055 | — | — | — | — | 0.58 | — |
| — | 91.00 | 100.45 | 95.72 | — | — | 1060 | 67.9% | -0.00 | 0.41 | 0.04 | 0.77 | — |
| — | 86.40 | 95.00 | 90.70 | +1.00 | 65.4% | 1065 | 65.4% | -0.00 | — | — | 0.84 | — |
| — | 81.25 | 90.20 | 85.72 | +1.00 | 62.9% | 1070 | 62.9% | -0.00 | — | — | 1.16 | — |
| — | 77.80 | 85.00 | 81.40 | +1.00 | 60.4% | 1075 | 60.4% | -0.00 | — | — | 0.15 | — |
| — | 71.45 | 80.65 | 76.05 | +1.00 | 57.9% | 1080 | 57.9% | -0.00 | — | — | 0.93 | — |
| — | 66.20 | 75.90 | 71.05 | +1.00 | 55.5% | 1085 | 55.5% | -0.01 | — | — | 0.45 | — |
| — | 62.00 | 70.15 | 66.08 | +0.99 | 53.2% | 1090 | 53.2% | -0.01 | — | — | 0.45 | — |
| — | 57.00 | 66.00 | 61.50 | +0.99 | 51.0% | 1095 | 51.0% | -0.01 | 0.23 | 0.20 | 0.25 | — |
| — | 52.95 | 60.20 | 56.58 | +0.99 | 49.1% | 1100 | 49.1% | -0.01 | 0.29 | 0.26 | 0.32 | — |
| — | 47.95 | 55.20 | 51.58 | +0.99 | 47.3% | 1105 | 47.3% | -0.01 | 0.60 | 0.20 | 1.01 | — |
| — | 42.00 | 50.35 | 46.17 | +0.99 | 45.8% | 1110 | 45.8% | -0.01 | 0.43 | 0.30 | 0.57 | — |
| — | 38.00 | 46.25 | 42.12 | +0.99 | 44.5% | 1115 | 44.5% | -0.02 | — | — | 1.44 | — |
| — | 34.00 | 41.05 | 37.52 | +0.98 | 43.5% | 1120 | 43.5% | -0.02 | 0.97 | 0.45 | 1.49 | — |
| — | 30.00 | 36.80 | 33.40 | +0.98 | 42.7% | 1125 | 42.7% | -0.02 | 1.37 | 0.75 | 1.99 | — |
| — | 25.00 | 33.00 | 29.00 | +0.97 | 42.2% | 1130 | 42.2% | -0.03 | 2.38 | 1.20 | 3.55 | — |
| — | 21.00 | 28.00 | 24.50 | +0.97 | 41.9% | 1135 | 41.9% | -0.03 | 3.05 | 2.20 | 3.90 | — |
| — | 17.00 | 25.00 | 21.00 | +0.96 | 41.7% | 1140 | 41.7% | -0.04 | 3.62 | 3.00 | 4.25 | — |
| — | 14.00 | 21.00 | 17.50 | +0.95 | 41.8% | 1145 | 41.8% | -0.05 | 5.25 | 3.00 | 7.50 | — |
| — | 10.00 | 17.15 | 13.57 | +0.94 | 41.9% | 1150 | 41.9% | -0.06 | 5.45 | 3.20 | 7.70 | — |
| — | 8.35 | 15.20 | 11.78 | +0.93 | 42.0% | 1152.5 | 42.0% | -0.07 | 7.58 | 3.15 | 12.00 | — |
| — | 9.50 | 12.25 | 10.88 | +0.92 | 42.1% | 1155 | 42.1% | -0.08 | 9.38 | 6.15 | 12.60 | — |
| — | 6.05 | 11.65 | 8.85 | +0.91 | 42.2% | 1157.5 | 42.2% | -0.09 | 10.00 | 6.00 | 14.00 | — |
| — | 7.50 | 9.00 | 8.25 | +0.91 | 42.4% | 1160 | 42.4% | -0.09 | 12.55 | 10.00 | 15.10 | — |
| — | 4.00 | 10.15 | 7.08 | +0.90 | 42.5% | 1162.5 | 42.5% | -0.10 | 12.88 | 9.00 | 16.75 | — |
| — | 4.00 | 10.65 | 7.33 | +0.89 | 42.6% | 1165 | 42.6% | -0.11 | 13.75 | 10.00 | 17.50 | — |
| — | 2.84 | 6.50 | 4.67 | +0.87 | 42.8% | 1167.5 | 42.8% | -0.13 | 16.00 | 12.00 | 20.00 | — |
| — | 3.55 | 6.00 | 4.78 | — | — | 1170 | 42.9% | -0.14 | 18.00 | 14.00 | 22.00 | — |
| — | 2.41 | 7.25 | 4.83 | +0.85 | 43.1% | 1172.5 | — | — | 19.77 | 16.00 | 23.55 | — |
| — | 3.00 | 6.95 | 4.97 | — | — | 1175 | — | — | 21.68 | 18.00 | 25.35 | — |
| — | 0.01 | 7.20 | 3.60 | — | — | 1177.5 | — | — | 24.00 | 20.00 | 28.00 | — |
| — | 1.81 | 3.00 | 2.40 | — | — | 1180 | — | — | 26.00 | 22.00 | 30.00 | — |
| — | 1.08 | 2.71 | 1.90 | — | — | 1185 | — | — | 29.82 | 26.00 | 33.65 | — |
| — | 0.83 | 1.83 | 1.33 | — | — | 1190 | 44.4% | -0.28 | 34.50 | 31.00 | 38.00 | — |
| — | 0.81 | 1.59 | 1.20 | +0.70 | 44.7% | 1192.5 | — | — | 37.48 | 33.00 | 41.95 | — |
| — | 0.70 | 1.28 | 0.99 | — | — | 1195 | — | — | 39.50 | 36.00 | 43.00 | — |
| — | 0.50 | 0.75 | 0.62 | +0.63 | 45.7% | 1200 | — | — | 44.35 | 40.80 | 47.90 | — |
| — | 0.01 | 0.70 | 0.35 | +0.57 | 46.6% | 1205 | 46.6% | -0.43 | 49.50 | 46.00 | 53.00 | — |
| — | 0.08 | 1.50 | 0.79 | +0.52 | 47.6% | 1210 | 47.6% | -0.48 | 54.40 | 50.80 | 58.00 | — |
| — | — | 0.50 | — | +0.49 | 48.2% | 1212.5 | 48.2% | -0.51 | 56.90 | 52.80 | 61.00 | — |
| — | — | 1.89 | — | +0.46 | 48.7% | 1215 | 48.7% | -0.54 | 59.30 | 56.00 | 62.60 | — |
| — | — | 0.38 | — | +0.41 | 50.0% | 1220 | — | — | 64.40 | 60.80 | 68.00 | — |
| — | — | 0.42 | — | +0.35 | 51.4% | 1225 | 51.4% | -0.65 | 69.58 | 65.45 | 73.70 | — |
| — | — | 0.32 | — | +0.30 | 52.9% | 1230 | 52.9% | -0.70 | 74.40 | 70.00 | 78.80 | — |
| — | 0.02 | 0.24 | 0.13 | +0.25 | 54.5% | 1235 | 54.5% | -0.75 | 79.30 | 74.60 | 84.00 | — |
| — | 0.05 | 0.37 | 0.21 | +0.21 | 56.0% | 1240 | 56.0% | -0.79 | 84.10 | 80.00 | 88.20 | — |
| — | — | 0.40 | — | +0.17 | 57.6% | 1245 | 57.6% | -0.83 | 88.92 | 84.00 | 93.85 | — |
| — | 0.03 | 0.25 | 0.14 | +0.14 | 59.2% | 1250 | 59.2% | -0.86 | 94.20 | 90.20 | 98.20 | — |
| — | — | 0.24 | — | — | — | 1255 | 60.8% | -0.89 | 99.00 | 95.00 | 103.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.08 | 62.5% | 1260 | 62.5% | -0.92 | 104.10 | 100.00 | 108.20 | — |
| — | 0.01 | 0.61 | 0.31 | +0.07 | 64.3% | 1265 | 64.3% | -0.94 | 109.78 | 102.95 | 116.60 | — |
| — | — | 0.04 | — | +0.05 | 66.3% | 1270 | 66.3% | -0.95 | 115.00 | 108.00 | 122.00 | — |
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.