Spot 1148.40
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.00 | 121.80 | 115.40 | +0.89 | 64.4% | 1040 | 64.4% | -0.11 | 5.20 | 2.00 | 8.40 | — |
| — | 104.00 | 118.65 | 111.33 | +0.88 | 64.3% | 1045 | 64.3% | -0.12 | 6.25 | 3.50 | 9.00 | — |
| — | 100.95 | 115.55 | 108.25 | +0.87 | 64.3% | 1050 | 64.3% | -0.13 | 6.88 | 4.50 | 9.25 | — |
| — | 99.50 | 108.20 | 103.85 | +0.86 | 64.2% | 1055 | 64.2% | -0.15 | 9.43 | 5.00 | 13.85 | — |
| — | 95.00 | 104.00 | 99.50 | +0.84 | 64.2% | 1060 | 64.2% | -0.16 | 8.97 | 6.40 | 11.55 | — |
| — | 90.60 | 100.00 | 95.30 | +0.83 | 64.2% | 1065 | 64.2% | -0.17 | 11.10 | 7.00 | 15.20 | — |
| — | 87.00 | 96.00 | 91.50 | +0.82 | 64.2% | 1070 | 64.2% | -0.18 | 12.38 | 8.00 | 16.75 | — |
| — | 83.00 | 92.00 | 87.50 | +0.81 | 64.2% | 1075 | 64.2% | -0.19 | 14.85 | 12.25 | 17.45 | — |
| — | 80.00 | 89.05 | 84.53 | +0.79 | 64.2% | 1080 | 64.2% | -0.21 | 13.45 | 10.00 | 16.90 | — |
| — | 76.00 | 85.00 | 80.50 | +0.78 | 64.2% | 1085 | 64.2% | -0.23 | 16.50 | 12.00 | 21.00 | — |
| — | 72.80 | 82.00 | 77.40 | +0.76 | 64.2% | 1090 | 64.2% | -0.24 | 15.50 | 13.00 | 18.00 | — |
| — | 69.00 | 78.00 | 73.50 | +0.74 | 64.2% | 1095 | 64.2% | -0.25 | 19.60 | 16.10 | 23.10 | — |
| — | 66.00 | 75.00 | 70.50 | +0.73 | 64.2% | 1100 | 64.2% | -0.27 | 20.75 | 17.00 | 24.50 | — |
| — | 63.00 | 72.00 | 67.50 | +0.71 | 64.2% | 1105 | 64.2% | -0.29 | 23.10 | 19.20 | 27.00 | — |
| — | 59.00 | 68.00 | 63.50 | +0.70 | 64.2% | 1110 | 64.2% | -0.31 | 23.88 | 20.00 | 27.75 | — |
| — | 55.95 | 65.00 | 60.48 | +0.68 | 64.2% | 1115 | 64.2% | -0.33 | 26.90 | 22.95 | 30.85 | — |
| — | 53.00 | 62.00 | 57.50 | +0.66 | 64.2% | 1120 | 64.2% | -0.34 | 30.00 | 27.00 | 33.00 | — |
| — | 51.65 | 59.00 | 55.33 | +0.64 | 64.3% | 1125 | 64.3% | -0.36 | 30.27 | 27.20 | 33.35 | — |
| — | 48.00 | 57.00 | 52.50 | +0.62 | 64.3% | 1130 | 64.3% | -0.38 | 32.30 | 29.60 | 35.00 | — |
| — | 45.00 | 54.00 | 49.50 | +0.61 | 64.3% | 1135 | 64.3% | -0.40 | 35.00 | 31.00 | 39.00 | — |
| — | 42.00 | 51.00 | 46.50 | +0.59 | 64.3% | 1140 | 64.3% | -0.42 | 37.50 | 33.00 | 42.00 | — |
| — | 41.35 | 47.45 | 44.40 | +0.57 | 64.3% | 1145 | 64.3% | -0.44 | 40.25 | 36.50 | 44.00 | — |
| — | 40.60 | 46.00 | 43.30 | +0.55 | 64.3% | 1150 | 64.3% | -0.46 | 43.10 | 39.20 | 47.00 | — |
| — | 36.00 | 45.00 | 40.50 | +0.54 | 64.4% | 1152.5 | 64.4% | -0.46 | 43.75 | 39.50 | 48.00 | — |
| — | 35.45 | 43.30 | 39.38 | +0.53 | 64.4% | 1155 | 64.4% | -0.47 | 44.50 | 41.00 | 48.00 | — |
| — | 34.00 | 43.05 | 38.52 | +0.52 | 64.4% | 1157.5 | 64.4% | -0.48 | 46.50 | 42.00 | 51.00 | — |
| — | 34.10 | 42.05 | 38.08 | +0.51 | 64.4% | 1160 | 64.4% | -0.49 | 47.90 | 43.80 | 52.00 | — |
| — | 31.50 | 40.00 | 35.75 | +0.50 | 64.4% | 1162.5 | 64.4% | -0.50 | 49.00 | 45.00 | 53.00 | — |
| — | 31.00 | 39.00 | 35.00 | +0.49 | 64.4% | 1165 | 64.4% | -0.51 | 51.15 | 47.30 | 55.00 | — |
| — | 29.00 | 38.00 | 33.50 | +0.48 | 64.4% | 1167.5 | 64.4% | -0.52 | 52.00 | 48.00 | 56.00 | — |
| — | 28.10 | 33.70 | 30.90 | +0.47 | 64.4% | 1170 | 64.4% | -0.53 | 53.50 | 49.00 | 58.00 | — |
| — | 27.00 | 36.00 | 31.50 | +0.46 | 64.4% | 1172.5 | 64.4% | -0.54 | 55.00 | 51.00 | 59.00 | — |
| — | 26.00 | 34.95 | 30.48 | +0.45 | 64.5% | 1175 | 64.5% | -0.55 | 56.83 | 52.80 | 60.85 | — |
| — | 25.00 | 34.00 | 29.50 | +0.44 | 64.5% | 1177.5 | 64.5% | -0.56 | 58.00 | 54.00 | 62.00 | — |
| — | 28.35 | 31.10 | 29.73 | +0.44 | 64.5% | 1180 | 64.5% | -0.57 | 59.50 | 55.00 | 64.00 | — |
| — | 22.00 | 31.00 | 26.50 | +0.42 | 64.5% | 1185 | 64.5% | -0.59 | 62.90 | 58.80 | 67.00 | — |
| — | 22.55 | 26.00 | 24.27 | +0.40 | 64.5% | 1190 | 64.5% | -0.61 | 65.97 | 61.95 | 70.00 | — |
| — | 20.00 | 28.35 | 24.18 | +0.39 | 64.5% | 1192.5 | 64.5% | -0.62 | 67.50 | 63.00 | 72.00 | — |
| — | 19.00 | 28.00 | 23.50 | +0.38 | 64.5% | 1195 | 64.5% | -0.62 | 69.00 | 65.00 | 73.00 | — |
| — | 20.90 | 23.80 | 22.35 | +0.36 | 64.5% | 1200 | 64.5% | -0.64 | 72.50 | 68.00 | 77.00 | — |
| — | 16.75 | 26.00 | 21.38 | +0.35 | 64.6% | 1202.5 | 64.6% | -0.65 | 74.53 | 70.00 | 79.05 | — |
| — | 18.10 | 23.65 | 20.88 | +0.35 | 64.6% | 1205 | 64.6% | -0.66 | 75.97 | 71.95 | 80.00 | — |
| — | 15.80 | 24.00 | 19.90 | +0.34 | 64.6% | 1207.5 | 64.6% | -0.67 | 77.50 | 73.00 | 82.00 | — |
| — | 15.75 | 23.00 | 19.38 | +0.33 | 64.6% | 1210 | 64.6% | -0.68 | 79.50 | 75.00 | 84.00 | — |
| — | 15.05 | 22.40 | 18.73 | +0.32 | 64.6% | 1212.5 | 64.6% | -0.68 | 81.53 | 77.00 | 86.05 | — |
| — | 13.10 | 21.85 | 17.48 | +0.31 | 64.6% | 1215 | 64.6% | -0.69 | 83.50 | 79.00 | 88.00 | — |
| — | 12.00 | 19.90 | 15.95 | +0.30 | 64.6% | 1217.5 | 64.6% | -0.70 | 84.95 | 80.00 | 89.90 | — |
| — | 13.00 | 20.85 | 16.93 | +0.29 | 64.6% | 1220 | 64.6% | -0.71 | 86.40 | 81.80 | 91.00 | — |
| — | 11.00 | 20.00 | 15.50 | +0.29 | 64.6% | 1222.5 | 64.6% | -0.71 | 88.50 | 84.00 | 93.00 | — |
| — | 12.45 | 20.00 | 16.23 | +0.28 | 64.6% | 1225 | 64.6% | -0.72 | 90.50 | 86.00 | 95.00 | — |
| — | 10.10 | 19.00 | 14.55 | +0.27 | 64.6% | 1227.5 | 64.6% | -0.73 | 92.75 | 88.50 | 97.00 | — |
| — | 9.00 | 17.60 | 13.30 | +0.27 | 64.7% | 1230 | 64.7% | -0.74 | 94.42 | 89.80 | 99.05 | — |
| — | 8.50 | 17.00 | 12.75 | +0.25 | 64.7% | 1235 | 64.7% | -0.75 | 98.30 | 93.60 | 103.00 | — |
| — | 7.00 | 16.00 | 11.50 | — | — | 1240 | 64.7% | -0.77 | 102.83 | 98.65 | 107.00 | — |
| — | 6.00 | 15.75 | 10.88 | +0.22 | 64.7% | 1245 | 64.7% | -0.78 | 107.53 | 101.00 | 114.05 | — |
| — | 5.00 | 11.00 | 8.00 | +0.21 | 64.7% | 1250 | 64.7% | -0.79 | 111.00 | 104.00 | 118.00 | — |
| — | 7.50 | 10.70 | 9.10 | +0.20 | 64.8% | 1255 | 64.8% | -0.81 | 115.65 | 108.30 | 123.00 | — |
| — | 4.10 | 11.00 | 7.55 | +0.19 | 64.8% | 1260 | 64.8% | -0.82 | 119.88 | 114.45 | 125.30 | — |
| — | 4.90 | 8.40 | 6.65 | +0.17 | 64.8% | 1265 | 64.8% | -0.83 | 124.50 | 118.05 | 130.95 | — |
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.