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 | |
| — | 116.40 | 124.80 | 120.60 | +0.93 | 39.3% | 980 | 39.3% | -0.07 | 1.73 | 0.25 | 3.20 | — |
| — | 111.60 | 119.90 | 115.75 | +0.92 | 38.5% | 985 | 38.5% | -0.08 | 1.73 | 0.05 | 3.40 | — |
| — | 107.00 | 115.60 | 111.30 | +0.90 | 37.7% | 990 | 37.7% | -0.10 | 1.05 | 0.30 | 1.80 | — |
| — | 104.20 | 110.70 | 107.45 | +0.89 | 37.0% | 995 | 37.0% | -0.11 | 1.12 | 0.05 | 2.20 | — |
| — | 98.50 | 105.50 | 102.00 | +0.87 | 36.3% | 1000 | 36.3% | -0.13 | 2.33 | 0.65 | 4.00 | — |
| — | 93.90 | 101.00 | 97.45 | +0.85 | 35.7% | 1005 | 35.7% | -0.15 | 2.40 | 0.50 | 4.30 | — |
| — | 89.30 | 96.30 | 92.80 | +0.83 | 35.1% | 1010 | 35.1% | -0.17 | 2.70 | 0.80 | 4.60 | — |
| — | 84.40 | 91.70 | 88.05 | +0.81 | 34.5% | 1015 | 34.5% | -0.19 | 2.00 | 0.90 | 3.10 | — |
| — | 80.40 | 86.20 | 83.30 | +0.78 | 34.0% | 1020 | 34.0% | -0.22 | 3.15 | 0.80 | 5.50 | — |
| — | 75.20 | 82.50 | 78.85 | +0.76 | 33.5% | 1025 | 33.5% | -0.24 | 3.15 | 1.20 | 5.10 | — |
| — | 71.10 | 78.00 | 74.55 | +0.73 | 33.0% | 1030 | 33.0% | -0.27 | 4.05 | 1.60 | 6.50 | — |
| — | 69.20 | 75.50 | 72.35 | +0.71 | 32.8% | 1032.5 | 32.8% | -0.29 | 4.15 | 1.50 | 6.80 | — |
| — | 67.00 | 73.30 | 70.15 | +0.70 | 32.5% | 1035 | 32.5% | -0.30 | 4.53 | 1.95 | 7.10 | — |
| — | 65.20 | 71.40 | 68.30 | +0.68 | 32.3% | 1037.5 | 32.3% | -0.32 | 4.80 | 2.10 | 7.50 | — |
| — | 62.40 | 68.40 | 65.40 | +0.67 | 32.1% | 1040 | 32.1% | -0.33 | 5.60 | 3.30 | 7.90 | — |
| — | 60.40 | 66.70 | 63.55 | +0.65 | 31.9% | 1042.5 | 31.9% | -0.35 | 5.12 | 1.95 | 8.30 | — |
| — | 58.20 | 64.10 | 61.15 | +0.63 | 31.7% | 1045 | 31.7% | -0.37 | 5.65 | 2.80 | 8.50 | — |
| — | 55.10 | 62.90 | 59.00 | +0.62 | 31.5% | 1047.5 | 31.5% | -0.38 | 6.10 | 3.10 | 9.10 | — |
| — | 54.60 | 60.70 | 57.65 | +0.60 | 31.4% | 1050 | 31.4% | -0.40 | 6.65 | 3.70 | 9.60 | — |
| — | 51.50 | 58.60 | 55.05 | +0.58 | 31.2% | 1052.5 | 31.2% | -0.42 | 6.70 | 3.40 | 10.00 | — |
| — | 50.50 | 56.20 | 53.35 | +0.56 | 31.0% | 1055 | 31.0% | -0.44 | 7.15 | 4.60 | 9.70 | — |
| — | 47.40 | 54.60 | 51.00 | +0.55 | 30.9% | 1057.5 | 30.9% | -0.45 | 8.00 | 5.00 | 11.00 | — |
| — | 45.00 | 52.70 | 48.85 | +0.53 | 30.7% | 1060 | 30.7% | -0.47 | 8.35 | 5.10 | 11.60 | — |
| — | 42.10 | 48.40 | 45.25 | +0.50 | 30.4% | 1065 | 30.4% | -0.51 | 9.65 | 8.40 | 10.90 | — |
| — | 37.80 | 45.00 | 41.40 | +0.46 | 30.2% | 1070 | 30.2% | -0.54 | 10.55 | 7.10 | 14.00 | — |
| — | 34.90 | 41.40 | 38.15 | +0.43 | 30.0% | 1075 | 30.0% | -0.58 | 12.45 | 11.00 | 13.90 | — |
| — | 30.90 | 37.90 | 34.40 | +0.39 | 29.7% | 1080 | 29.7% | -0.61 | 13.40 | 10.10 | 16.70 | — |
| — | 28.70 | 34.20 | 31.45 | +0.36 | 29.6% | 1085 | 29.6% | -0.64 | 16.10 | 14.10 | 18.10 | — |
| — | 25.40 | 31.70 | 28.55 | +0.33 | 29.4% | 1090 | 29.4% | -0.67 | 17.90 | 15.90 | 19.90 | — |
| — | 21.50 | 28.70 | 25.10 | +0.30 | 29.3% | 1095 | 29.3% | -0.71 | 19.55 | 17.90 | 21.20 | — |
| — | 19.30 | 25.50 | 22.40 | +0.27 | 29.2% | 1100 | 29.2% | -0.73 | 21.65 | 20.00 | 23.30 | — |
| — | 17.50 | 23.20 | 20.35 | +0.24 | 29.1% | 1105 | 29.1% | -0.76 | 23.85 | 22.20 | 25.50 | — |
| — | 15.00 | 21.00 | 18.00 | +0.22 | 29.1% | 1110 | 29.1% | -0.79 | 26.30 | 24.70 | 27.90 | — |
| — | 12.70 | 17.80 | 15.25 | +0.19 | 29.1% | 1115 | 29.1% | -0.81 | 28.15 | 25.20 | 31.10 | — |
| — | 9.90 | 16.10 | 13.00 | +0.17 | 29.1% | 1120 | 29.1% | -0.83 | 32.60 | 29.00 | 36.20 | — |
| — | 9.50 | 14.30 | 11.90 | +0.15 | 29.1% | 1125 | 29.1% | -0.85 | 35.30 | 32.20 | 38.40 | — |
| — | 6.70 | 12.80 | 9.75 | +0.14 | 29.2% | 1130 | 29.2% | -0.87 | 38.50 | 35.20 | 41.80 | — |
| — | 4.90 | 11.50 | 8.20 | +0.12 | 29.3% | 1135 | 29.3% | -0.89 | 42.50 | 38.90 | 46.10 | — |
| — | 4.00 | 9.90 | 6.95 | +0.11 | 29.5% | 1140 | 29.5% | -0.90 | 46.70 | 43.50 | 49.90 | — |
| — | 2.80 | 8.10 | 5.45 | +0.09 | 29.7% | 1145 | 29.7% | -0.92 | 50.20 | 47.50 | 52.90 | — |
| — | 2.70 | 7.30 | 5.00 | +0.08 | 29.9% | 1150 | 29.9% | -0.93 | 55.10 | 51.80 | 58.40 | — |
| — | 1.75 | 7.10 | 4.42 | +0.06 | 30.4% | 1160 | 30.4% | -0.95 | 63.45 | 59.90 | 67.00 | — |
| — | 1.20 | 3.70 | 2.45 | +0.05 | 31.0% | 1170 | 31.0% | -0.97 | 72.10 | 69.10 | 75.10 | — |
| — | 0.30 | 3.20 | 1.75 | +0.04 | 31.7% | 1180 | 31.7% | -0.98 | 81.65 | 78.50 | 84.80 | — |
| — | 0.05 | 2.70 | 1.38 | +0.03 | 32.5% | 1190 | 32.5% | -0.99 | 91.45 | 88.30 | 94.60 | — |
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.