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 | |
| — | 111.00 | 120.70 | 115.85 | +0.97 | 34.7% | 960 | 34.7% | -0.03 | 1.82 | 0.05 | 3.60 | — |
| — | 106.10 | 116.00 | 111.05 | +0.95 | 34.4% | 965 | 34.4% | -0.05 | 1.98 | 0.05 | 3.90 | — |
| — | 101.00 | 111.00 | 106.00 | +0.94 | 34.0% | 970 | 34.0% | -0.06 | 2.12 | 0.05 | 4.20 | — |
| — | 97.30 | 104.10 | 100.70 | +0.93 | 33.7% | 975 | 33.7% | -0.07 | 2.27 | 0.05 | 4.50 | — |
| — | 92.60 | 99.40 | 96.00 | +0.92 | 33.4% | 980 | 33.4% | -0.08 | 2.42 | 0.05 | 4.80 | — |
| — | 87.90 | 94.80 | 91.35 | +0.94 | 33.1% | 985 | 33.1% | -0.06 | 2.62 | 0.05 | 5.20 | — |
| — | 83.20 | 90.80 | 87.00 | — | — | 990 | — | — | 2.95 | 0.20 | 5.70 | — |
| — | 78.70 | 85.60 | 82.15 | — | — | 995 | 32.5% | -0.08 | 3.38 | 0.55 | 6.20 | — |
| — | 74.10 | 81.50 | 77.80 | +0.91 | 32.2% | 1000 | 32.2% | -0.09 | 3.95 | 1.00 | 6.90 | — |
| — | 69.70 | 77.10 | 73.40 | +0.90 | 32.0% | 1005 | 32.0% | -0.10 | 4.38 | 1.35 | 7.40 | — |
| — | 65.50 | 72.90 | 69.20 | +0.89 | 31.7% | 1010 | 31.7% | -0.16 | 5.12 | 1.95 | 8.30 | — |
| — | 61.30 | 68.70 | 65.00 | +0.82 | 31.5% | 1015 | 31.5% | -0.18 | 5.80 | 2.70 | 8.90 | — |
| — | 58.00 | 64.40 | 61.20 | +0.81 | 31.3% | 1020 | 31.3% | -0.20 | 6.55 | 3.60 | 9.50 | — |
| — | 52.00 | 61.40 | 56.70 | +0.78 | 31.1% | 1025 | 31.1% | -0.22 | 7.80 | 4.60 | 11.00 | — |
| — | 49.10 | 56.60 | 52.85 | +0.76 | 30.9% | 1030 | 30.9% | -0.24 | 8.85 | 5.70 | 12.00 | — |
| — | 45.50 | 52.80 | 49.15 | +0.74 | 30.8% | 1035 | 30.8% | -0.27 | 9.80 | 6.70 | 12.90 | — |
| — | 42.00 | 48.90 | 45.45 | +0.71 | 30.6% | 1040 | 30.6% | -0.29 | 11.00 | 7.00 | 15.00 | — |
| — | 37.80 | 45.40 | 41.60 | +0.68 | 30.5% | 1045 | 30.5% | -0.32 | 13.90 | 11.10 | 16.70 | — |
| — | 35.30 | 41.60 | 38.45 | +0.65 | 30.4% | 1050 | 30.4% | -0.35 | 14.75 | 11.50 | 18.00 | — |
| — | 32.00 | 38.70 | 35.35 | +0.62 | 30.3% | 1055 | 30.3% | -0.38 | 15.55 | 12.10 | 19.00 | — |
| — | 29.60 | 35.70 | 32.65 | +0.59 | 30.2% | 1060 | 30.2% | -0.41 | 18.30 | 14.80 | 21.80 | — |
| — | 25.90 | 33.00 | 29.45 | +0.56 | 30.2% | 1065 | 30.2% | -0.44 | 20.05 | 16.30 | 23.80 | — |
| — | 23.60 | 29.40 | 26.50 | +0.53 | 30.1% | 1070 | 30.1% | -0.47 | 23.75 | 20.90 | 26.60 | — |
| — | 21.30 | 27.90 | 24.60 | +0.50 | 30.1% | 1075 | 30.1% | -0.50 | 25.95 | 23.50 | 28.40 | — |
| — | 19.60 | 24.60 | 22.10 | +0.47 | 30.1% | 1080 | 30.1% | -0.53 | 27.85 | 24.70 | 31.00 | — |
| — | 16.50 | 23.20 | 19.85 | +0.44 | 30.1% | 1085 | 30.1% | -0.57 | 30.95 | 28.30 | 33.60 | — |
| — | 15.90 | 21.00 | 18.45 | +0.41 | 30.1% | 1090 | 30.1% | -0.60 | 33.55 | 30.90 | 36.20 | — |
| — | 13.90 | 18.60 | 16.25 | +0.38 | 30.1% | 1095 | 30.1% | -0.63 | 36.90 | 34.20 | 39.60 | — |
| — | 12.20 | 16.30 | 14.25 | +0.35 | 30.1% | 1100 | 30.1% | -0.66 | 38.95 | 34.90 | 43.00 | — |
| — | 9.00 | 14.80 | 11.90 | +0.32 | 30.2% | 1105 | 30.2% | -0.68 | 43.10 | 40.00 | 46.20 | — |
| — | 6.90 | 14.60 | 10.75 | +0.29 | 30.2% | 1110 | 30.2% | -0.71 | 47.45 | 44.40 | 50.50 | — |
| — | — | — | — | — | — | 1115 | — | — | — | — | — | — |
| — | 4.00 | 12.10 | 8.05 | +0.25 | 30.4% | 1120 | 30.4% | -0.76 | 54.35 | 51.50 | 57.20 | — |
| — | — | — | — | — | — | 1125 | — | — | — | — | — | — |
| — | 2.30 | 9.20 | 5.75 | +0.20 | 30.6% | 1130 | 30.6% | -0.80 | 61.85 | 58.50 | 65.20 | — |
| — | 1.65 | 7.80 | 4.72 | +0.17 | 30.9% | 1140 | 30.9% | -0.84 | 70.20 | 67.00 | 73.40 | — |
| — | 1.30 | 6.60 | 3.95 | +0.13 | 31.2% | 1150 | 31.2% | -0.87 | 79.70 | 76.10 | 83.30 | — |
| — | 1.15 | 5.60 | 3.38 | +0.11 | 31.6% | 1160 | 31.6% | -0.90 | 89.15 | 85.70 | 92.60 | — |
| — | 0.05 | 4.60 | 2.33 | +0.09 | 32.0% | 1170 | 32.0% | -0.92 | 98.65 | 95.10 | 102.20 | — |
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.