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 | |
| — | 114.15 | 126.00 | 120.08 | +0.95 | 62.2% | 1045 | 62.2% | -0.06 | 7.03 | 4.05 | 10.00 | — |
| — | 110.00 | 122.00 | 116.00 | +0.94 | 62.1% | 1050 | 62.1% | -0.06 | 7.38 | 6.00 | 8.75 | — |
| — | 105.00 | 118.00 | 111.50 | +0.94 | 62.0% | 1055 | 62.0% | -0.07 | 8.10 | 5.95 | 10.25 | — |
| — | 101.45 | 112.90 | 107.17 | +0.93 | 61.9% | 1060 | 61.9% | -0.07 | 8.70 | 4.50 | 12.90 | — |
| — | 97.40 | 107.00 | 102.20 | +0.93 | 61.8% | 1065 | 61.8% | -0.07 | 9.12 | 7.25 | 11.00 | — |
| — | 94.20 | 103.00 | 98.60 | +0.92 | 61.7% | 1070 | 61.7% | -0.08 | 10.80 | 9.35 | 12.25 | — |
| — | 89.00 | 99.00 | 94.00 | +0.91 | 61.6% | 1075 | 61.6% | -0.09 | 11.28 | 10.05 | 12.50 | — |
| — | 87.00 | 95.00 | 91.00 | +0.91 | 61.5% | 1080 | 61.5% | -0.09 | 13.30 | 11.05 | 15.55 | — |
| — | 82.00 | 91.00 | 86.50 | +0.90 | 61.4% | 1085 | 61.4% | -0.11 | 13.95 | 10.00 | 17.90 | — |
| — | 78.00 | 87.00 | 82.50 | +0.89 | 61.4% | 1090 | 61.4% | -0.12 | 16.02 | 11.05 | 21.00 | — |
| — | 74.30 | 84.00 | 79.15 | +0.88 | 61.3% | 1095 | 61.3% | -0.12 | 16.27 | 12.55 | 20.00 | — |
| — | 72.00 | 80.00 | 76.00 | +0.87 | 61.3% | 1100 | 61.3% | -0.13 | 18.27 | 16.55 | 20.00 | — |
| — | 68.00 | 77.00 | 72.50 | +0.86 | 61.2% | 1105 | 61.2% | -0.14 | 19.95 | 15.90 | 24.00 | — |
| — | 65.00 | 73.00 | 69.00 | +0.85 | 61.2% | 1110 | 61.2% | -0.16 | 21.05 | 17.00 | 25.10 | — |
| — | 62.00 | 70.00 | 66.00 | +0.84 | 61.1% | 1115 | 61.1% | -0.16 | 24.05 | 20.10 | 28.00 | — |
| — | 61.70 | 67.00 | 64.35 | +0.83 | 61.1% | 1120 | 61.1% | -0.17 | 25.48 | 21.95 | 29.00 | — |
| — | 56.00 | 64.00 | 60.00 | +0.81 | 61.0% | 1125 | 61.0% | -0.19 | 26.82 | 23.75 | 29.90 | — |
| — | 53.00 | 61.00 | 57.00 | +0.80 | 61.0% | 1130 | 61.0% | -0.20 | 29.00 | 25.00 | 33.00 | — |
| — | 50.00 | 58.00 | 54.00 | +0.79 | 61.0% | 1135 | 61.0% | -0.21 | 30.70 | 27.10 | 34.30 | — |
| — | 47.00 | 55.00 | 51.00 | +0.77 | 60.9% | 1140 | 60.9% | -0.23 | 33.35 | 30.50 | 36.20 | — |
| — | 44.00 | 53.00 | 48.50 | +0.76 | 60.9% | 1145 | 60.9% | -0.24 | 34.65 | 31.00 | 38.30 | — |
| — | 43.00 | 50.00 | 46.50 | — | — | 1150 | 60.9% | -0.26 | 38.83 | 34.65 | 43.00 | — |
| — | 41.00 | 49.00 | 45.00 | +0.74 | 60.9% | 1152.5 | 60.9% | -0.26 | 39.12 | 35.10 | 43.15 | — |
| — | 40.50 | 45.95 | 43.23 | +0.73 | 60.8% | 1155 | 60.8% | -0.27 | 40.92 | 37.70 | 44.15 | — |
| — | 38.00 | 46.00 | 42.00 | +0.72 | 60.8% | 1157.5 | 60.8% | -0.28 | 41.98 | 38.05 | 45.90 | — |
| — | 38.00 | 43.45 | 40.73 | +0.71 | 60.8% | 1160 | 60.8% | -0.30 | 42.98 | 39.00 | 46.95 | — |
| — | 36.30 | 44.00 | 40.15 | +0.70 | 60.8% | 1162.5 | 60.8% | -0.30 | 44.50 | 40.00 | 49.00 | — |
| — | 34.50 | 43.00 | 38.75 | +0.69 | 60.8% | 1165 | 60.8% | -0.31 | 46.52 | 44.10 | 48.95 | — |
| — | 34.20 | 41.95 | 38.08 | +0.69 | 60.8% | 1167.5 | 60.8% | -0.31 | 47.50 | 43.00 | 52.00 | — |
| — | 33.60 | 40.85 | 37.23 | +0.68 | 60.8% | 1170 | 60.8% | -0.32 | 49.05 | 45.10 | 53.00 | — |
| — | 31.10 | 40.00 | 35.55 | +0.67 | 60.7% | 1172.5 | 60.7% | -0.33 | 50.50 | 46.00 | 55.00 | — |
| — | 31.60 | 37.10 | 34.35 | +0.65 | 60.7% | 1175 | 60.7% | -0.34 | 52.00 | 48.00 | 56.00 | — |
| — | 30.00 | 38.00 | 34.00 | +0.65 | 60.7% | 1177.5 | 60.7% | -0.35 | 52.25 | 49.00 | 55.50 | — |
| — | 28.00 | 36.95 | 32.48 | +0.63 | 60.7% | 1180 | 60.7% | -0.37 | 55.00 | 51.00 | 59.00 | — |
| — | 27.15 | 35.00 | 31.07 | +0.63 | 60.7% | 1185 | 60.7% | -0.38 | 57.05 | 54.00 | 60.10 | — |
| — | 24.80 | 33.00 | 28.90 | — | — | 1190 | 60.7% | -0.40 | 60.55 | 57.10 | 64.00 | — |
| — | 23.65 | 32.00 | 27.82 | +0.60 | 60.6% | 1192.5 | — | — | 62.75 | 58.30 | 67.20 | — |
| — | 22.60 | 31.00 | 26.80 | +0.59 | 60.6% | 1195 | 60.6% | -0.42 | 64.00 | 60.00 | 68.00 | — |
| — | 21.75 | 29.30 | 25.52 | +0.56 | 60.6% | 1200 | 60.6% | -0.44 | 67.45 | 63.00 | 71.90 | — |
| — | — | — | — | — | — | 1202.5 | — | — | — | — | — | — |
| — | 19.50 | 28.00 | 23.75 | — | — | 1205 | — | — | 71.10 | 67.05 | 75.15 | — |
| — | — | — | — | — | — | 1207.5 | — | — | — | — | — | — |
| — | 18.00 | 26.90 | 22.45 | +0.53 | 60.6% | 1210 | 60.6% | -0.48 | 74.00 | 70.00 | 78.00 | — |
| — | — | — | — | — | — | 1212.5 | — | — | — | — | — | — |
| — | 18.00 | 25.00 | 21.50 | +0.51 | 60.5% | 1215 | 60.5% | -0.49 | 78.00 | 74.00 | 82.00 | — |
| — | — | — | — | — | — | 1217.5 | — | — | — | — | — | — |
| — | 15.05 | 20.90 | 17.98 | +0.49 | 60.5% | 1220 | — | — | 82.00 | 78.00 | 86.00 | — |
| — | — | — | — | — | — | 1222.5 | — | — | — | — | — | — |
| — | 13.95 | 20.10 | 17.02 | +0.47 | 60.5% | 1225 | 60.5% | -0.53 | 85.00 | 81.00 | 89.00 | — |
| — | — | — | — | — | — | 1227.5 | — | — | — | — | — | — |
| — | 14.05 | 21.00 | 17.52 | +0.45 | 60.5% | 1230 | 60.5% | -0.55 | 89.00 | 85.00 | 93.00 | — |
| — | 11.00 | 20.00 | 15.50 | +0.44 | 60.5% | 1235 | 60.5% | -0.56 | 93.00 | 89.00 | 97.00 | — |
| — | 10.80 | 18.95 | 14.88 | +0.42 | 60.4% | 1240 | 60.4% | -0.58 | 96.90 | 92.80 | 101.00 | — |
| — | 10.15 | 16.75 | 13.45 | +0.40 | 60.4% | 1245 | 60.4% | -0.60 | 100.90 | 96.80 | 105.00 | — |
| — | 9.05 | 13.95 | 11.50 | +0.39 | 60.4% | 1250 | 60.4% | -0.61 | 105.00 | 101.00 | 109.00 | — |
| — | 7.60 | 12.50 | 10.05 | +0.38 | 60.4% | 1255 | 60.4% | -0.62 | 110.08 | 103.15 | 117.00 | — |
| — | 8.00 | 15.00 | 11.50 | +0.36 | 60.3% | 1260 | 60.3% | -0.64 | 113.25 | 107.55 | 118.95 | — |
| — | 7.95 | 12.40 | 10.18 | +0.35 | 60.3% | 1265 | 60.3% | -0.65 | 117.38 | 111.75 | 123.00 | — |
| — | 5.90 | 10.20 | 8.05 | +0.33 | 60.2% | 1270 | 60.2% | -0.67 | 121.58 | 115.65 | 127.50 | — |
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.