Spot 1099.27
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.00 | 123.00 | 119.00 | +0.99 | 41.7% | 980 | 41.7% | -0.01 | — | — | 7.30 | — |
| — | 109.90 | 118.00 | 113.95 | +0.98 | 40.7% | 985 | 40.7% | -0.02 | — | — | 7.30 | — |
| — | 104.90 | 113.00 | 108.95 | +0.98 | 39.8% | 990 | 39.8% | -0.02 | — | — | 7.00 | — |
| — | 100.10 | 108.00 | 104.05 | +0.97 | 39.0% | 995 | 39.0% | -0.03 | — | — | 2.25 | — |
| — | 96.30 | 103.70 | 100.00 | +0.96 | 38.2% | 1000 | 38.2% | -0.04 | — | — | 5.00 | — |
| — | 91.40 | 98.10 | 94.75 | +0.95 | 37.5% | 1005 | 37.5% | -0.05 | — | — | 7.20 | — |
| — | 86.40 | 93.10 | 89.75 | +0.93 | 36.8% | 1010 | 36.8% | -0.07 | — | — | 7.40 | — |
| — | 81.40 | 88.20 | 84.80 | +0.91 | 36.2% | 1015 | 36.2% | -0.09 | — | — | 4.80 | — |
| — | 76.50 | 83.20 | 79.85 | +0.89 | 35.7% | 1020 | 35.7% | -0.11 | 0.30 | 0.05 | 0.55 | — |
| — | 71.60 | 78.30 | 74.95 | +0.86 | 35.1% | 1025 | 35.1% | -0.14 | 0.65 | 0.05 | 1.25 | — |
| — | 66.70 | 73.40 | 70.05 | +0.82 | 34.7% | 1030 | 34.7% | -0.18 | 0.68 | 0.10 | 1.25 | — |
| — | 64.30 | 71.00 | 67.65 | +0.81 | 34.4% | 1032.5 | 34.4% | -0.20 | 0.88 | 0.05 | 1.70 | — |
| — | 61.80 | 68.60 | 65.20 | +0.78 | 34.2% | 1035 | 34.2% | -0.22 | 0.78 | 0.10 | 1.45 | — |
| — | 59.40 | 66.20 | 62.80 | +0.76 | 34.0% | 1037.5 | 34.0% | -0.24 | 1.35 | 0.05 | 2.65 | — |
| — | 57.50 | 63.80 | 60.65 | +0.74 | 33.8% | 1040 | 33.8% | -0.26 | 1.23 | 0.20 | 2.25 | — |
| — | 55.10 | 61.50 | 58.30 | +0.72 | 33.6% | 1042.5 | 33.6% | -0.28 | 1.10 | 0.05 | 2.15 | — |
| — | 52.90 | 59.10 | 56.00 | +0.69 | 33.4% | 1045 | 33.4% | -0.31 | 1.68 | 0.25 | 3.10 | — |
| — | 50.50 | 56.80 | 53.65 | +0.67 | 33.2% | 1047.5 | 33.2% | -0.33 | 1.68 | 0.65 | 2.70 | — |
| — | 47.50 | 54.50 | 51.00 | +0.64 | 33.1% | 1050 | 33.1% | -0.36 | 1.30 | 0.05 | 2.55 | — |
| — | 46.20 | 52.10 | 49.15 | +0.61 | 33.0% | 1052.5 | 33.0% | -0.39 | 1.80 | 0.30 | 3.30 | — |
| — | 43.80 | 50.30 | 47.05 | +0.59 | 32.9% | 1055 | 32.9% | -0.42 | 1.88 | 0.05 | 3.70 | — |
| — | 41.60 | 48.00 | 44.80 | +0.56 | 32.8% | 1057.5 | 32.8% | -0.44 | 2.65 | 0.80 | 4.50 | — |
| — | 40.00 | 46.50 | 43.25 | +0.53 | 32.7% | 1060 | 32.7% | -0.47 | 2.98 | 1.35 | 4.60 | — |
| — | 35.00 | 40.70 | 37.85 | +0.48 | 32.6% | 1065 | 32.6% | -0.53 | 2.75 | 0.50 | 5.00 | — |
| — | 30.80 | 36.90 | 33.85 | +0.42 | 32.6% | 1070 | 32.6% | -0.58 | 3.00 | 1.10 | 4.90 | — |
| — | 25.30 | 33.00 | 29.15 | +0.37 | 32.5% | 1075 | 32.5% | -0.64 | 3.85 | 1.90 | 5.80 | — |
| — | 22.20 | 28.70 | 25.45 | +0.32 | 32.6% | 1080 | 32.6% | -0.69 | 4.90 | 2.90 | 6.90 | — |
| — | 17.70 | 25.20 | 21.45 | +0.27 | 32.7% | 1085 | 32.7% | -0.73 | 6.25 | 4.10 | 8.40 | — |
| — | 15.40 | 20.20 | 17.80 | +0.23 | 32.9% | 1090 | 32.9% | -0.77 | 7.80 | 5.60 | 10.00 | — |
| — | 13.80 | 18.40 | 16.10 | +0.19 | 33.2% | 1095 | 33.2% | -0.81 | 10.00 | 7.30 | 12.70 | — |
| — | 10.20 | 14.40 | 12.30 | +0.16 | 33.4% | 1100 | 33.4% | -0.84 | 13.70 | 10.20 | 17.20 | — |
| — | 7.60 | 12.00 | 9.80 | +0.13 | 33.8% | 1105 | 33.8% | -0.87 | 15.35 | 11.80 | 18.90 | — |
| — | 7.20 | 10.10 | 8.65 | +0.11 | 34.2% | 1110 | 34.2% | -0.90 | 18.85 | 16.00 | 21.70 | — |
| — | 5.50 | 8.20 | 6.85 | +0.09 | 34.6% | 1115 | 34.6% | -0.92 | 21.95 | 19.40 | 24.50 | — |
| — | 4.40 | 6.60 | 5.50 | +0.07 | 35.1% | 1120 | 35.1% | -0.93 | 25.50 | 22.40 | 28.60 | — |
| — | 1.30 | 5.40 | 3.35 | +0.06 | 35.6% | 1125 | 35.6% | -0.95 | 29.55 | 26.70 | 32.40 | — |
| — | 2.05 | 4.40 | 3.23 | +0.05 | 36.2% | 1130 | 36.2% | -0.96 | 33.65 | 31.00 | 36.30 | — |
| — | 1.10 | 4.10 | 2.60 | +0.03 | 37.5% | 1140 | 37.5% | -0.98 | 42.60 | 39.90 | 45.30 | — |
| — | 1.00 | 1.95 | 1.48 | +0.02 | 39.0% | 1150 | 39.0% | -0.99 | 51.60 | 48.30 | 54.90 | — |
| — | 0.20 | 2.40 | 1.30 | +0.01 | 40.6% | 1160 | 40.6% | -1.00 | 61.70 | 57.90 | 65.50 | — |
| — | — | 1.05 | — | +0.01 | 42.4% | 1170 | 42.4% | -1.00 | 71.15 | 67.70 | 74.60 | — |
| — | 0.15 | 1.30 | 0.72 | +0.00 | 44.3% | 1180 | 44.3% | -1.00 | 81.10 | 77.60 | 84.60 | — |
| — | — | 7.40 | — | +0.00 | 46.2% | 1190 | 46.2% | -1.00 | 91.30 | 87.60 | 95.00 | — |
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.