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 | |
| — | 113.00 | 124.95 | 118.97 | +0.87 | 52.1% | 1040 | 52.1% | -0.13 | 11.95 | 8.90 | 15.00 | — |
| — | 109.00 | 122.00 | 115.50 | +0.86 | 52.1% | 1045 | 52.1% | -0.14 | 11.93 | 8.20 | 15.65 | — |
| — | 105.90 | 117.45 | 111.67 | +0.85 | 52.0% | 1050 | 52.0% | -0.16 | 12.15 | 8.00 | 16.30 | — |
| — | 101.95 | 115.35 | 108.65 | +0.84 | 52.0% | 1055 | 52.0% | -0.17 | 12.57 | 9.00 | 16.15 | — |
| — | 100.00 | 108.00 | 104.00 | +0.82 | 52.0% | 1060 | 52.0% | -0.18 | 14.50 | 10.00 | 19.00 | — |
| — | 96.00 | 104.05 | 100.03 | +0.81 | 51.9% | 1065 | 51.9% | -0.19 | 15.85 | 11.70 | 20.00 | — |
| — | 92.00 | 100.00 | 96.00 | +0.80 | 51.9% | 1070 | 51.9% | -0.20 | 17.12 | 14.60 | 19.65 | — |
| — | 88.00 | 97.00 | 92.50 | +0.79 | 51.9% | 1075 | 51.9% | -0.22 | 19.57 | 16.15 | 23.00 | — |
| — | 85.00 | 93.00 | 89.00 | +0.77 | 51.9% | 1080 | 51.9% | -0.23 | 21.02 | 18.05 | 24.00 | — |
| — | 81.00 | 90.00 | 85.50 | +0.76 | 51.9% | 1085 | 51.9% | -0.24 | 21.55 | 18.55 | 24.55 | — |
| — | 78.00 | 86.00 | 82.00 | +0.74 | 51.9% | 1090 | 51.9% | -0.26 | 24.25 | 20.80 | 27.70 | — |
| — | 75.00 | 83.00 | 79.00 | +0.73 | 51.9% | 1095 | 51.9% | -0.27 | 24.27 | 20.00 | 28.55 | — |
| — | 71.00 | 79.55 | 75.28 | +0.71 | 51.9% | 1100 | 51.9% | -0.29 | 26.15 | 22.00 | 30.30 | — |
| — | 68.00 | 77.00 | 72.50 | +0.70 | 51.9% | 1105 | 51.9% | -0.30 | 29.10 | 25.20 | 33.00 | — |
| — | 65.60 | 73.00 | 69.30 | +0.68 | 51.9% | 1110 | 51.9% | -0.32 | 30.50 | 26.00 | 35.00 | — |
| — | 62.00 | 70.85 | 66.42 | +0.67 | 52.0% | 1115 | 52.0% | -0.34 | 32.50 | 28.00 | 37.00 | — |
| — | 59.00 | 68.05 | 63.52 | +0.65 | 52.0% | 1120 | 52.0% | -0.36 | 34.45 | 32.70 | 36.20 | — |
| — | 56.00 | 65.00 | 60.50 | +0.63 | 52.0% | 1125 | 52.0% | -0.37 | 37.62 | 34.25 | 41.00 | — |
| — | 54.55 | 62.00 | 58.27 | +0.62 | 52.0% | 1130 | 52.0% | -0.39 | 39.00 | 36.60 | 41.40 | — |
| — | 53.35 | 59.00 | 56.17 | +0.60 | 52.1% | 1135 | 52.1% | -0.40 | 41.27 | 39.25 | 43.30 | — |
| — | 48.00 | 57.00 | 52.50 | +0.58 | 52.1% | 1140 | 52.1% | -0.42 | 43.50 | 41.65 | 45.35 | — |
| — | 46.95 | 54.00 | 50.48 | +0.57 | 52.1% | 1145 | 52.1% | -0.44 | 46.45 | 44.40 | 48.50 | — |
| — | 43.05 | 51.90 | 47.48 | +0.55 | 52.2% | 1150 | 52.2% | -0.46 | 48.92 | 45.60 | 52.25 | — |
| — | 41.00 | 49.05 | 45.02 | +0.53 | 52.2% | 1155 | 52.2% | -0.47 | 51.75 | 49.05 | 54.45 | — |
| — | 37.95 | 47.00 | 42.48 | +0.52 | 52.3% | 1160 | 52.3% | -0.49 | 54.10 | 50.05 | 58.15 | — |
| — | 36.00 | 45.00 | 40.50 | +0.50 | 52.3% | 1165 | 52.3% | -0.51 | 56.50 | 52.00 | 61.00 | — |
| — | 36.75 | 43.00 | 39.88 | +0.48 | 52.3% | 1170 | 52.3% | -0.52 | 59.50 | 55.00 | 64.00 | — |
| — | 34.90 | 40.90 | 37.90 | +0.46 | 52.4% | 1175 | 52.4% | -0.54 | 62.88 | 58.75 | 67.00 | — |
| — | 31.00 | 39.95 | 35.48 | +0.46 | 52.4% | 1177.5 | 52.4% | -0.55 | 64.30 | 60.60 | 68.00 | — |
| — | 30.50 | 39.00 | 34.75 | +0.45 | 52.4% | 1180 | 52.4% | -0.56 | 65.50 | 61.00 | 70.00 | — |
| — | 30.65 | 36.90 | 33.77 | +0.43 | 52.4% | 1185 | 52.4% | -0.57 | 68.72 | 64.45 | 73.00 | — |
| — | 29.00 | 35.00 | 32.00 | +0.42 | 52.5% | 1190 | 52.5% | -0.59 | 71.50 | 67.00 | 76.00 | — |
| — | 25.35 | 33.95 | 29.65 | +0.41 | 52.5% | 1192.5 | 52.5% | -0.60 | 73.90 | 70.90 | 76.90 | — |
| — | 25.55 | 33.00 | 29.27 | +0.40 | 52.5% | 1195 | 52.5% | -0.61 | 74.97 | 70.95 | 79.00 | — |
| — | 25.65 | 28.00 | 26.82 | +0.38 | 52.6% | 1200 | 52.6% | -0.62 | 78.33 | 74.65 | 82.00 | — |
| — | 22.00 | 31.00 | 26.50 | +0.37 | 52.6% | 1202.5 | 52.6% | -0.63 | 80.38 | 76.75 | 84.00 | — |
| — | 23.25 | 30.00 | 26.62 | +0.37 | 52.6% | 1205 | 52.6% | -0.64 | 81.70 | 77.40 | 86.00 | — |
| — | 20.00 | 27.95 | 23.98 | +0.36 | 52.6% | 1207.5 | 52.6% | -0.65 | 83.53 | 79.00 | 88.05 | — |
| — | 19.40 | 28.00 | 23.70 | +0.35 | 52.6% | 1210 | 52.6% | -0.65 | 85.05 | 81.10 | 89.00 | — |
| — | 19.00 | 28.00 | 23.50 | +0.34 | 52.6% | 1212.5 | 52.6% | -0.66 | 87.22 | 83.45 | 91.00 | — |
| — | 21.05 | 27.00 | 24.02 | +0.34 | 52.7% | 1215 | 52.7% | -0.67 | 89.10 | 85.20 | 93.00 | — |
| — | 17.00 | 26.00 | 21.50 | +0.33 | 52.7% | 1217.5 | 52.7% | -0.68 | 90.35 | 86.70 | 94.00 | — |
| — | 16.00 | 24.80 | 20.40 | +0.32 | 52.7% | 1220 | 52.7% | -0.68 | 92.00 | 88.00 | 96.00 | — |
| — | 16.20 | 25.00 | 20.60 | +0.31 | 52.7% | 1222.5 | 52.7% | -0.69 | 94.00 | 90.00 | 98.00 | — |
| — | 15.05 | 23.35 | 19.20 | +0.30 | 52.7% | 1225 | 52.7% | -0.70 | 96.10 | 92.20 | 100.00 | — |
| — | 16.90 | 22.35 | 19.62 | +0.30 | 52.7% | 1227.5 | 52.7% | -0.70 | 98.00 | 94.00 | 102.00 | — |
| — | 14.00 | 23.00 | 18.50 | +0.29 | 52.8% | 1230 | 52.8% | -0.71 | 100.12 | 96.25 | 104.00 | — |
| — | 13.15 | 19.35 | 16.25 | +0.28 | 52.8% | 1235 | 52.8% | -0.72 | 103.88 | 99.75 | 108.00 | — |
| — | 11.00 | 20.25 | 15.62 | +0.26 | 52.8% | 1240 | 52.8% | -0.74 | 107.30 | 102.10 | 112.50 | — |
| — | 11.00 | 16.85 | 13.93 | +0.25 | 52.8% | 1245 | 52.8% | -0.75 | 111.22 | 104.45 | 118.00 | — |
| — | 12.50 | 19.00 | 15.75 | +0.24 | 52.9% | 1250 | 52.9% | -0.76 | 114.88 | 107.50 | 122.25 | — |
| — | 8.00 | 17.55 | 12.78 | +0.23 | 52.9% | 1255 | 52.9% | -0.78 | 119.58 | 113.15 | 126.00 | — |
| — | 7.05 | 14.05 | 10.55 | +0.21 | 52.9% | 1260 | 52.9% | -0.79 | 123.80 | 117.60 | 130.00 | — |
| — | 8.25 | 13.55 | 10.90 | +0.20 | 52.9% | 1265 | 52.9% | -0.80 | 127.03 | 121.00 | 133.05 | — |
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.