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 | |
| — | 118.00 | 133.00 | 125.50 | +0.83 | 44.8% | 1040 | 44.8% | -0.17 | 16.02 | 12.05 | 20.00 | — |
| — | 115.95 | 127.30 | 121.62 | +0.82 | 44.7% | 1045 | 44.7% | -0.18 | 16.20 | 12.50 | 19.90 | — |
| — | 111.80 | 123.90 | 117.85 | +0.81 | 44.6% | 1050 | 44.6% | -0.19 | 16.10 | 13.00 | 19.20 | — |
| — | 108.20 | 120.05 | 114.12 | +0.80 | 44.5% | 1055 | 44.5% | -0.20 | 19.50 | 15.00 | 24.00 | — |
| — | 104.85 | 116.35 | 110.60 | +0.79 | 44.5% | 1060 | 44.5% | -0.21 | 19.20 | 16.65 | 21.75 | — |
| — | 101.45 | 112.85 | 107.15 | +0.78 | 44.4% | 1065 | 44.4% | -0.22 | 21.38 | 17.00 | 25.75 | — |
| — | 99.00 | 108.00 | 103.50 | +0.77 | 44.3% | 1070 | 44.3% | -0.23 | 23.50 | 19.00 | 28.00 | — |
| — | 96.00 | 104.00 | 100.00 | +0.75 | 44.3% | 1075 | 44.3% | -0.25 | 24.50 | 20.00 | 29.00 | — |
| — | 92.00 | 100.00 | 96.00 | +0.74 | 44.2% | 1080 | 44.2% | -0.26 | 26.52 | 22.05 | 31.00 | — |
| — | 89.00 | 97.00 | 93.00 | +0.73 | 44.2% | 1085 | 44.2% | -0.27 | 29.00 | 25.85 | 32.15 | — |
| — | 85.00 | 94.00 | 89.50 | +0.72 | 44.1% | 1090 | 44.1% | -0.28 | 28.75 | 25.80 | 31.70 | — |
| — | 82.00 | 91.00 | 86.50 | +0.70 | 44.1% | 1095 | 44.1% | -0.30 | 31.60 | 29.90 | 33.30 | — |
| — | 79.00 | 87.20 | 83.10 | +0.69 | 44.0% | 1100 | 44.0% | -0.31 | 33.25 | 31.50 | 35.00 | — |
| — | 76.35 | 84.00 | 80.17 | +0.68 | 44.0% | 1105 | 44.0% | -0.32 | 36.45 | 32.90 | 40.00 | — |
| — | 73.00 | 80.95 | 76.97 | +0.66 | 43.9% | 1110 | 43.9% | -0.34 | 38.12 | 34.25 | 42.00 | — |
| — | 69.65 | 79.05 | 74.35 | +0.65 | 43.9% | 1115 | 43.9% | -0.35 | 39.60 | 35.25 | 43.95 | — |
| — | 67.00 | 76.00 | 71.50 | +0.64 | 43.9% | 1120 | 43.9% | -0.36 | 41.75 | 37.50 | 46.00 | — |
| — | 67.05 | 73.00 | 70.03 | +0.62 | 43.8% | 1125 | 43.8% | -0.38 | 43.50 | 39.00 | 48.00 | — |
| — | 60.95 | 70.00 | 65.47 | +0.61 | 43.8% | 1130 | 43.8% | -0.39 | 45.50 | 41.00 | 50.00 | — |
| — | 59.00 | 67.00 | 63.00 | +0.59 | 43.8% | 1135 | 43.8% | -0.41 | 49.77 | 46.60 | 52.95 | — |
| — | 56.00 | 62.75 | 59.38 | +0.58 | 43.7% | 1140 | 43.7% | -0.42 | 50.50 | 46.00 | 55.00 | — |
| — | 54.00 | 62.00 | 58.00 | +0.57 | 43.7% | 1145 | 43.7% | -0.44 | 53.50 | 49.00 | 58.00 | — |
| — | 51.00 | 59.05 | 55.02 | +0.55 | 43.7% | 1150 | 43.7% | -0.45 | 55.50 | 51.00 | 60.00 | — |
| — | 52.00 | 57.95 | 54.98 | +0.54 | 43.7% | 1155 | 43.7% | -0.47 | 58.50 | 54.00 | 63.00 | — |
| — | 46.55 | 56.00 | 51.27 | +0.52 | 43.6% | 1160 | 43.6% | -0.48 | 61.50 | 57.00 | 66.00 | — |
| — | 44.00 | 53.00 | 48.50 | +0.51 | 43.6% | 1165 | 43.6% | -0.50 | 64.00 | 60.00 | 68.00 | — |
| — | 42.00 | 51.00 | 46.50 | +0.49 | 43.6% | 1170 | 43.6% | -0.51 | 66.50 | 62.00 | 71.00 | — |
| — | 40.00 | 48.95 | 44.48 | +0.48 | 43.6% | 1175 | 43.6% | -0.53 | 70.67 | 67.35 | 74.00 | — |
| — | 38.80 | 47.00 | 42.90 | +0.47 | 43.6% | 1180 | 43.6% | -0.54 | 72.30 | 67.60 | 77.00 | — |
| — | 36.00 | 45.00 | 40.50 | +0.45 | 43.6% | 1185 | 43.6% | -0.55 | 76.15 | 72.30 | 80.00 | — |
| — | 34.00 | 42.80 | 38.40 | +0.44 | 43.6% | 1190 | 43.6% | -0.57 | 78.47 | 73.95 | 83.00 | — |
| — | 32.00 | 41.00 | 36.50 | +0.42 | 43.6% | 1195 | 43.6% | -0.58 | 82.10 | 77.65 | 86.55 | — |
| — | 32.40 | 39.85 | 36.12 | +0.41 | 43.6% | 1200 | 43.6% | -0.60 | 85.50 | 81.00 | 90.00 | — |
| — | 29.00 | 38.00 | 33.50 | +0.40 | 43.6% | 1205 | 43.6% | -0.61 | 88.50 | 84.00 | 93.00 | — |
| — | 27.00 | 36.00 | 31.50 | +0.38 | 43.6% | 1210 | 43.6% | -0.62 | 92.03 | 88.05 | 96.00 | — |
| — | 26.45 | 35.05 | 30.75 | +0.37 | 43.6% | 1215 | 43.6% | -0.64 | 95.50 | 91.00 | 100.00 | — |
| — | 24.00 | 33.00 | 28.50 | +0.36 | 43.6% | 1220 | 43.6% | -0.65 | 99.00 | 95.00 | 103.00 | — |
| — | 25.70 | 32.00 | 28.85 | +0.34 | 43.6% | 1225 | 43.6% | -0.66 | 102.83 | 98.65 | 107.00 | — |
| — | 21.00 | 30.00 | 25.50 | +0.33 | 43.6% | 1230 | — | — | 105.50 | 101.00 | 110.00 | — |
| — | 22.65 | 28.95 | 25.80 | — | — | 1235 | 43.6% | -0.69 | 111.30 | 104.40 | 118.20 | — |
| — | 19.15 | 28.00 | 23.57 | +0.31 | 43.6% | 1240 | 43.6% | -0.70 | 114.80 | 108.60 | 121.00 | — |
| — | 18.20 | 27.00 | 22.60 | +0.29 | 43.6% | 1245 | 43.6% | -0.71 | 119.70 | 114.40 | 125.00 | — |
| — | 16.05 | 26.00 | 21.02 | +0.28 | 43.7% | 1250 | 43.7% | -0.72 | 122.70 | 117.80 | 127.60 | — |
| — | 17.00 | 22.85 | 19.93 | +0.27 | 43.7% | 1255 | 43.7% | -0.73 | 125.80 | 119.80 | 131.80 | — |
| — | 14.00 | 23.00 | 18.50 | +0.26 | 43.7% | 1260 | 43.7% | -0.74 | 129.10 | 122.00 | 136.20 | — |
| — | 16.80 | 22.00 | 19.40 | +0.25 | 43.7% | 1265 | 43.7% | -0.76 | 134.30 | 128.60 | 140.00 | — |
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.