Spot 1061.55
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.30 | 106.30 | 102.30 | +0.98 | 35.7% | 960 | 35.7% | -0.02 | — | — | 2.25 | — |
| — | 93.40 | 101.30 | 97.35 | +0.98 | 35.2% | 965 | 35.2% | -0.02 | — | — | 4.80 | — |
| — | 88.50 | 96.40 | 92.45 | +0.97 | 34.9% | 970 | 34.9% | -0.03 | — | — | 4.80 | — |
| — | 83.50 | 91.40 | 87.45 | +0.97 | 34.5% | 975 | 34.5% | -0.03 | — | — | 1.45 | — |
| — | 78.60 | 86.50 | 82.55 | +0.96 | 34.1% | 980 | 34.1% | -0.04 | 0.78 | 0.05 | 1.50 | — |
| — | 74.00 | 81.60 | 77.80 | +0.95 | 33.8% | 985 | 33.8% | -0.05 | 0.97 | 0.10 | 1.85 | — |
| — | 69.00 | 76.80 | 72.90 | +0.94 | 33.5% | 990 | 33.5% | -0.06 | 0.65 | 0.10 | 1.20 | — |
| — | 64.10 | 72.00 | 68.05 | +0.92 | 33.3% | 995 | 33.3% | -0.08 | 0.80 | 0.05 | 1.55 | — |
| — | 59.20 | 66.90 | 63.05 | +0.91 | 33.0% | 1000 | 33.0% | -0.09 | 1.00 | 0.25 | 1.75 | — |
| — | 54.60 | 62.50 | 58.55 | +0.89 | 32.8% | 1005 | 32.8% | -0.11 | 1.27 | 0.30 | 2.25 | — |
| — | 50.00 | 57.80 | 53.90 | +0.87 | 32.6% | 1010 | 32.6% | -0.13 | 1.77 | 0.05 | 3.50 | — |
| — | 45.30 | 52.00 | 48.65 | +0.84 | 32.4% | 1015 | 32.4% | -0.16 | 2.70 | 1.30 | 4.10 | — |
| — | 41.40 | 47.90 | 44.65 | +0.82 | 32.3% | 1020 | 32.3% | -0.18 | 2.38 | 1.05 | 3.70 | — |
| — | 36.50 | 44.70 | 40.60 | +0.78 | 32.2% | 1025 | 32.2% | -0.22 | 3.42 | 1.45 | 5.40 | — |
| — | 32.80 | 39.70 | 36.25 | +0.75 | 32.1% | 1030 | 32.1% | -0.25 | 4.60 | 1.80 | 7.40 | — |
| — | 30.80 | 37.70 | 34.25 | +0.72 | 32.0% | 1032.5 | 32.0% | -0.28 | 3.83 | 1.45 | 6.20 | — |
| — | 28.90 | 36.40 | 32.65 | +0.70 | 32.0% | 1035 | 32.0% | -0.30 | 5.20 | 2.10 | 8.30 | — |
| — | 26.40 | 33.40 | 29.90 | +0.68 | 32.0% | 1037.5 | 32.0% | -0.32 | 5.12 | 2.25 | 8.00 | — |
| — | 25.90 | 31.70 | 28.80 | +0.67 | 31.9% | 1040 | 31.9% | -0.34 | 6.08 | 2.45 | 9.70 | — |
| — | 22.70 | 30.00 | 26.35 | +0.64 | 31.9% | 1042.5 | 31.9% | -0.36 | 6.90 | 3.80 | 10.00 | — |
| — | 22.40 | 28.00 | 25.20 | +0.62 | 31.9% | 1045 | 31.9% | -0.38 | 7.50 | 4.10 | 10.90 | — |
| — | 19.20 | 26.60 | 22.90 | +0.60 | 31.9% | 1047.5 | 31.9% | -0.41 | 7.95 | 4.70 | 11.20 | — |
| — | 17.50 | 25.00 | 21.25 | +0.57 | 31.9% | 1050 | 31.9% | -0.43 | 9.05 | 6.00 | 12.10 | — |
| — | 16.50 | 22.10 | 19.30 | +0.55 | 31.9% | 1052.5 | 31.9% | -0.46 | 10.60 | 6.50 | 14.70 | — |
| — | 14.40 | 21.70 | 18.05 | +0.52 | 31.9% | 1055 | 31.9% | -0.48 | 11.10 | 7.50 | 14.70 | — |
| — | 13.70 | 19.50 | 16.60 | +0.50 | 31.9% | 1057.5 | 31.9% | -0.50 | 12.85 | 9.20 | 16.50 | — |
| — | 12.20 | 18.00 | 15.10 | +0.47 | 32.0% | 1060 | 32.0% | -0.53 | 12.75 | 9.70 | 15.80 | — |
| — | 8.90 | 17.00 | 12.95 | +0.42 | 32.0% | 1065 | 32.0% | -0.58 | 15.70 | 12.20 | 19.20 | — |
| — | 7.30 | 14.70 | 11.00 | +0.38 | 32.1% | 1070 | 32.1% | -0.63 | 18.85 | 15.00 | 22.70 | — |
| — | 5.50 | 12.50 | 9.00 | +0.33 | 32.2% | 1075 | 32.2% | -0.67 | 22.00 | 18.00 | 26.00 | — |
| — | 4.10 | 10.00 | 7.05 | +0.29 | 32.3% | 1080 | 32.3% | -0.72 | 25.05 | 21.50 | 28.60 | — |
| — | 2.00 | 8.50 | 5.25 | +0.25 | 32.5% | 1085 | 32.5% | -0.76 | 28.80 | 25.10 | 32.50 | — |
| — | 2.25 | 8.00 | 5.12 | +0.21 | 32.7% | 1090 | 32.7% | -0.79 | 31.90 | 29.00 | 34.80 | — |
| — | 0.85 | 6.80 | 3.83 | +0.18 | 32.9% | 1095 | 32.9% | -0.83 | 35.95 | 33.10 | 38.80 | — |
| — | 1.30 | 4.20 | 2.75 | +0.16 | 33.1% | 1100 | 33.1% | -0.85 | 40.10 | 37.20 | 43.00 | — |
| — | 0.05 | 3.40 | 1.73 | +0.13 | 33.3% | 1105 | 33.3% | -0.87 | 45.40 | 42.00 | 48.80 | — |
| — | 0.65 | 2.10 | 1.38 | +0.11 | 33.5% | 1110 | 33.5% | -0.89 | 49.40 | 45.70 | 53.10 | — |
| — | 0.30 | 3.00 | 1.65 | +0.09 | 33.8% | 1115 | 33.8% | -0.91 | 54.20 | 50.30 | 58.10 | — |
| — | 0.25 | 1.80 | 1.02 | +0.08 | 34.1% | 1120 | 34.1% | -0.92 | 59.00 | 55.10 | 62.90 | — |
| — | 0.25 | 2.00 | 1.12 | +0.07 | 34.4% | 1125 | 34.4% | -0.94 | 63.80 | 59.90 | 67.70 | — |
| — | 0.25 | 1.90 | 1.07 | +0.06 | 34.7% | 1130 | 34.7% | -0.95 | 68.75 | 64.80 | 72.70 | — |
| — | 0.05 | 1.35 | 0.70 | +0.04 | 35.4% | 1140 | 35.4% | -0.97 | 78.65 | 74.70 | 82.60 | — |
| — | 0.05 | 1.30 | 0.68 | +0.03 | 36.1% | 1150 | 36.1% | -0.97 | 88.60 | 84.60 | 92.60 | — |
| — | — | 4.80 | — | +0.03 | 36.9% | 1160 | 36.9% | -0.98 | 98.55 | 94.60 | 102.50 | — |
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.