Spot 1071.57
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.00 | 118.50 | 113.75 | +0.99 | 36.6% | 960 | 36.6% | -0.01 | — | — | 0.90 | — |
| — | 104.00 | 113.80 | 108.90 | +0.98 | 36.1% | 965 | 36.1% | -0.02 | — | — | 4.80 | — |
| — | 102.00 | 111.50 | 106.75 | +0.98 | 35.8% | 967.5 | 35.8% | -0.02 | — | — | 4.80 | — |
| — | 99.00 | 108.20 | 103.60 | +0.98 | 35.6% | 970 | 35.6% | -0.02 | — | — | 4.70 | — |
| — | 97.00 | 106.00 | 101.50 | +0.98 | 35.3% | 972.5 | 35.3% | -0.02 | — | — | 2.15 | — |
| — | 94.00 | 103.40 | 98.70 | +0.98 | 35.1% | 975 | 35.1% | -0.02 | — | — | 2.20 | — |
| — | 92.00 | 101.40 | 96.70 | +0.97 | 34.9% | 977.5 | 34.9% | -0.03 | — | — | 2.25 | — |
| — | 89.00 | 98.40 | 93.70 | +0.97 | 34.6% | 980 | 34.6% | -0.03 | 1.18 | 0.05 | 2.30 | — |
| — | 87.00 | 96.20 | 91.60 | +0.97 | 34.4% | 982.5 | 34.4% | -0.03 | — | — | 2.40 | — |
| — | 85.00 | 93.70 | 89.35 | +0.97 | 34.2% | 985 | 34.2% | -0.03 | 1.23 | 0.05 | 2.40 | — |
| — | 82.00 | 91.30 | 86.65 | +0.96 | 33.9% | 987.5 | 33.9% | -0.04 | — | — | 2.55 | — |
| — | 80.00 | 88.70 | 84.35 | +0.96 | 33.7% | 990 | 33.7% | -0.04 | 1.32 | 0.05 | 2.60 | — |
| — | 77.40 | 86.60 | 82.00 | +0.95 | 33.5% | 992.5 | 33.5% | -0.05 | 1.20 | 0.05 | 2.35 | — |
| — | 75.00 | 84.00 | 79.50 | +0.95 | 33.3% | 995 | 33.3% | -0.05 | 1.02 | 0.05 | 2.00 | — |
| — | 72.50 | 81.40 | 76.95 | +0.95 | 33.1% | 997.5 | 33.1% | -0.05 | 1.40 | 0.05 | 2.75 | — |
| — | 70.60 | 77.70 | 74.15 | +0.94 | 32.9% | 1000 | 32.9% | -0.06 | 1.23 | 0.05 | 2.40 | — |
| — | 68.20 | 75.30 | 71.75 | +0.93 | 32.7% | 1002.5 | 32.7% | -0.07 | 1.62 | 0.30 | 2.95 | — |
| — | 65.80 | 72.70 | 69.25 | +0.93 | 32.5% | 1005 | 32.5% | -0.07 | 1.57 | 0.05 | 3.10 | — |
| — | 61.10 | 67.90 | 64.50 | +0.91 | 32.1% | 1010 | 32.1% | -0.09 | 1.70 | 0.80 | 2.60 | — |
| — | 56.40 | 63.40 | 59.90 | +0.90 | 31.7% | 1015 | 31.7% | -0.10 | 2.55 | 0.80 | 4.30 | — |
| — | 51.90 | 58.80 | 55.35 | +0.88 | 31.4% | 1020 | 31.4% | -0.12 | 2.92 | 1.25 | 4.60 | — |
| — | 47.40 | 54.90 | 51.15 | +0.86 | 31.1% | 1025 | 31.1% | -0.14 | 2.88 | 0.55 | 5.20 | — |
| — | 44.00 | 50.50 | 47.25 | +0.83 | 30.9% | 1030 | 30.9% | -0.17 | 3.23 | 1.85 | 4.60 | — |
| — | 38.70 | 46.30 | 42.50 | +0.80 | 30.6% | 1035 | 30.6% | -0.20 | 3.90 | 2.60 | 5.20 | — |
| — | 34.00 | 42.30 | 38.15 | +0.77 | 30.4% | 1040 | 30.4% | -0.22 | 4.40 | 2.70 | 6.10 | — |
| — | 31.20 | 38.40 | 34.80 | +0.74 | 30.2% | 1045 | 30.2% | -0.26 | 6.70 | 3.80 | 9.60 | — |
| — | 27.10 | 34.80 | 30.95 | +0.79 | 30.1% | 1050 | 30.1% | -0.29 | 8.00 | 7.00 | 9.00 | — |
| — | 25.10 | 31.40 | 28.25 | +0.67 | 29.9% | 1055 | 29.9% | -0.25 | 9.65 | 6.70 | 12.60 | — |
| — | 21.20 | 28.20 | 24.70 | +0.63 | 29.8% | 1060 | 29.8% | -0.37 | 11.45 | 10.00 | 12.90 | — |
| — | 18.90 | 25.30 | 22.10 | +0.59 | 29.7% | 1065 | 29.7% | -0.42 | 12.35 | 10.00 | 14.70 | — |
| — | 17.10 | 20.20 | 18.65 | +0.54 | 29.6% | 1070 | 29.6% | -0.46 | 15.70 | 14.20 | 17.20 | — |
| — | 13.80 | 17.70 | 15.75 | +0.50 | 29.6% | 1075 | 29.6% | -0.51 | 17.85 | 14.30 | 21.40 | — |
| — | 11.60 | 17.10 | 14.35 | +0.45 | 29.6% | 1080 | 29.6% | -0.55 | 19.95 | 16.50 | 23.40 | — |
| — | 10.10 | 13.40 | 11.75 | +0.41 | 29.6% | 1085 | 29.6% | -0.60 | 22.70 | 19.50 | 25.90 | — |
| — | 6.90 | 12.80 | 9.85 | +0.36 | 29.6% | 1090 | 29.6% | -0.64 | 26.40 | 22.80 | 30.00 | — |
| — | 5.20 | 11.10 | 8.15 | +0.32 | 29.7% | 1095 | 29.7% | -0.68 | 29.90 | 26.30 | 33.50 | — |
| — | 5.50 | 8.10 | 6.80 | +0.28 | 29.8% | 1100 | 29.8% | -0.72 | 33.50 | 30.00 | 37.00 | — |
| — | 4.60 | 6.80 | 5.70 | +0.24 | 29.9% | 1105 | 29.9% | -0.76 | 38.65 | 35.60 | 41.70 | — |
| — | 2.00 | 7.60 | 4.80 | +0.22 | 30.0% | 1110 | 30.0% | -0.79 | 41.40 | 38.00 | 44.80 | — |
| — | — | — | — | — | — | 1115 | — | — | — | — | — | — |
| — | 2.55 | 3.90 | 3.23 | +0.16 | 30.3% | 1120 | 30.3% | -0.84 | 49.75 | 46.50 | 53.00 | — |
| — | — | — | — | — | — | 1125 | — | — | — | — | — | — |
| — | 1.00 | 3.60 | 2.30 | +0.12 | 30.7% | 1130 | 30.7% | -0.89 | 58.80 | 55.60 | 62.00 | — |
| — | 0.10 | 3.30 | 1.70 | +0.08 | 31.2% | 1140 | 31.2% | -0.92 | 68.60 | 65.00 | 72.20 | — |
| — | 0.60 | 2.00 | 1.30 | +0.06 | 31.6% | 1150 | 31.6% | -0.95 | 77.80 | 73.20 | 82.40 | — |
| — | 0.05 | 2.35 | 1.20 | +0.04 | 32.2% | 1160 | 32.2% | -0.97 | 87.00 | 82.50 | 91.50 | — |
| — | 0.05 | 2.10 | 1.07 | +0.03 | 32.8% | 1170 | 32.8% | -0.98 | 97.30 | 92.60 | 102.00 | — |
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.