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 | |
| — | 100.60 | 108.40 | 104.50 | +0.94 | 33.4% | 960 | 33.4% | -0.06 | 1.48 | 0.05 | 2.90 | — |
| — | 91.00 | 98.80 | 94.90 | +0.92 | 33.0% | 970 | 33.0% | -0.08 | 1.62 | 0.95 | 2.30 | — |
| — | 81.60 | 88.40 | 85.00 | +0.90 | 32.6% | 980 | 32.6% | -0.10 | 2.75 | 1.00 | 4.50 | — |
| — | 77.00 | 84.70 | 80.85 | +0.88 | 32.4% | 985 | 32.4% | -0.12 | 3.45 | 1.20 | 5.70 | — |
| — | 72.40 | 79.50 | 75.95 | +0.86 | 32.2% | 990 | 32.2% | -0.14 | 3.73 | 1.15 | 6.30 | — |
| — | 68.00 | 75.00 | 71.50 | +0.85 | 32.1% | 995 | 32.1% | -0.15 | 4.30 | 1.70 | 6.90 | — |
| — | 63.40 | 70.40 | 66.90 | +0.83 | 31.9% | 1000 | 31.9% | -0.17 | 4.60 | 1.90 | 7.30 | — |
| — | 59.00 | 66.10 | 62.55 | +0.81 | 31.8% | 1005 | — | — | 4.65 | 2.30 | 7.00 | — |
| — | 55.00 | 62.40 | 58.70 | +0.78 | 31.6% | 1010 | 31.6% | -0.22 | 5.10 | 2.50 | 7.70 | — |
| — | 50.50 | 58.30 | 54.40 | +0.76 | 31.5% | 1015 | 31.5% | -0.24 | 6.50 | 3.60 | 9.40 | — |
| — | 46.60 | 54.00 | 50.30 | +0.73 | 31.4% | 1020 | 31.4% | -0.27 | 6.80 | 3.60 | 10.00 | — |
| — | 42.60 | 50.00 | 46.30 | +0.71 | 31.3% | 1025 | 31.3% | -0.29 | 8.75 | 5.10 | 12.40 | — |
| — | 38.80 | 46.40 | 42.60 | +0.68 | 31.2% | 1030 | 31.2% | -0.32 | 10.15 | 6.70 | 13.60 | — |
| — | 37.00 | 44.80 | 40.90 | +0.66 | 31.1% | 1032.5 | 31.1% | -0.34 | 10.75 | 7.30 | 14.20 | — |
| — | 36.60 | 43.00 | 39.80 | — | — | 1035 | — | — | 11.45 | 7.60 | 15.30 | — |
| — | 34.90 | 41.00 | 37.95 | — | — | 1037.5 | — | — | 12.05 | 8.50 | 15.60 | — |
| — | 31.90 | 39.80 | 35.85 | — | — | 1040 | — | — | 12.70 | 9.10 | 16.30 | — |
| — | 30.10 | 38.00 | 34.05 | — | — | 1042.5 | — | — | 13.95 | 10.80 | 17.10 | — |
| — | 28.60 | 36.00 | 32.30 | — | — | 1045 | — | — | 14.85 | 11.60 | 18.10 | — |
| — | 26.80 | 34.70 | 30.75 | — | — | 1047.5 | — | — | 15.15 | 11.50 | 18.80 | — |
| — | 25.20 | 33.00 | 29.10 | — | — | 1050 | 30.9% | -0.45 | 16.75 | 12.50 | 21.00 | — |
| — | 23.80 | 31.70 | 27.75 | +0.54 | 30.8% | 1052.5 | 30.8% | -0.47 | 18.10 | 14.80 | 21.40 | — |
| — | 23.40 | 30.00 | 26.70 | +0.53 | 30.8% | 1055 | 30.8% | -0.48 | 19.35 | 15.90 | 22.80 | — |
| — | 22.00 | 29.00 | 25.50 | +0.50 | 30.8% | 1057.5 | 30.8% | -0.50 | 19.90 | 15.80 | 24.00 | — |
| — | 19.40 | 27.60 | 23.50 | +0.49 | 30.8% | 1060 | 30.8% | -0.52 | 21.40 | 18.10 | 24.70 | — |
| — | 17.30 | 25.00 | 21.15 | +0.45 | 30.8% | 1065 | 30.8% | -0.55 | 23.25 | 19.50 | 27.00 | — |
| — | 14.70 | 22.70 | 18.70 | +0.42 | 30.7% | 1070 | 30.7% | -0.58 | 26.05 | 22.10 | 30.00 | — |
| — | 14.40 | 20.50 | 17.45 | +0.39 | 30.7% | 1075 | 30.7% | -0.62 | 28.65 | 24.90 | 32.40 | — |
| — | 11.90 | 18.50 | 15.20 | +0.36 | 30.7% | 1080 | 30.7% | -0.65 | 31.90 | 28.00 | 35.80 | — |
| — | 9.30 | 16.60 | 12.95 | +0.33 | 30.7% | 1085 | 30.7% | -0.68 | 34.70 | 31.20 | 38.20 | — |
| — | 7.70 | 14.40 | 11.05 | +0.30 | 30.8% | 1090 | 30.8% | -0.71 | 38.15 | 34.30 | 42.00 | — |
| — | 5.70 | 13.00 | 9.35 | +0.27 | 30.8% | 1095 | 30.8% | -0.74 | 41.80 | 38.00 | 45.60 | — |
| — | 4.50 | 9.50 | 7.00 | +0.25 | 30.9% | 1100 | 30.9% | -0.76 | 45.65 | 42.00 | 49.30 | — |
| — | 4.00 | 9.90 | 6.95 | +0.22 | 30.9% | 1105 | 30.9% | -0.79 | 49.35 | 45.60 | 53.10 | — |
| — | 3.10 | 8.90 | 6.00 | +0.20 | 31.0% | 1110 | 31.0% | -0.81 | 53.35 | 49.60 | 57.10 | — |
| — | 2.20 | 8.00 | 5.10 | +0.18 | 31.1% | 1115 | 31.1% | -0.83 | 57.65 | 54.00 | 61.30 | — |
| — | 1.15 | 7.10 | 4.12 | +0.16 | 31.1% | 1120 | 31.1% | -0.85 | 61.60 | 57.60 | 65.60 | — |
| — | 1.70 | 6.40 | 4.05 | +0.14 | 31.2% | 1125 | 31.2% | -0.87 | 66.20 | 62.40 | 70.00 | — |
| — | 1.90 | 4.90 | 3.40 | +0.12 | 31.3% | 1130 | 31.3% | -0.89 | 70.40 | 66.40 | 74.40 | — |
| — | 1.25 | 5.20 | 3.23 | +0.11 | 31.5% | 1135 | 31.5% | -0.90 | 75.60 | 72.20 | 79.00 | — |
| — | 1.10 | 4.80 | 2.95 | +0.10 | 31.6% | 1140 | 31.6% | -0.91 | 80.25 | 76.90 | 83.60 | — |
| — | 0.65 | 4.30 | 2.48 | +0.09 | 31.7% | 1145 | 31.7% | -0.93 | 84.45 | 80.60 | 88.30 | — |
| — | 0.70 | 4.00 | 2.35 | +0.08 | 31.9% | 1150 | 31.9% | -0.94 | 89.20 | 85.40 | 93.00 | — |
| — | 0.50 | 3.50 | 2.00 | +0.06 | 32.2% | 1160 | 32.2% | -0.95 | 98.95 | 94.90 | 103.00 | — |
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.