Spot 1098.55
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.60 | 113.50 | 109.55 | — | — | 990 | 75.8% | -0.00 | 0.97 | 0.05 | 1.90 | — |
| — | 100.60 | 108.50 | 104.55 | +1.00 | 72.9% | 995 | 72.9% | -0.00 | — | — | 4.80 | — |
| — | 95.20 | 104.00 | 99.60 | +0.99 | 70.2% | 1000 | 70.2% | -0.01 | — | — | 0.10 | — |
| — | 90.50 | 98.60 | 94.55 | +0.99 | 67.5% | 1005 | 67.5% | -0.01 | — | — | 4.80 | — |
| — | 85.50 | 93.60 | 89.55 | +0.99 | 64.9% | 1010 | 64.9% | -0.01 | — | — | 4.80 | — |
| — | 80.50 | 88.60 | 84.55 | +0.99 | 62.3% | 1015 | 62.3% | -0.01 | — | — | 4.80 | — |
| — | 75.50 | 83.60 | 79.55 | +0.98 | 59.9% | 1020 | 59.9% | -0.02 | — | — | 4.80 | — |
| — | 70.60 | 78.60 | 74.60 | +0.97 | 57.6% | 1025 | 57.6% | -0.03 | — | — | 0.85 | — |
| — | 65.60 | 73.60 | 69.60 | +0.96 | 55.4% | 1030 | 55.4% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 63.10 | 71.10 | 67.10 | +0.96 | 54.4% | 1032.5 | 54.4% | -0.04 | — | — | 4.80 | — |
| — | 60.60 | 68.60 | 64.60 | +0.95 | 53.4% | 1035 | 53.4% | -0.05 | — | — | 4.80 | — |
| — | 58.10 | 66.20 | 62.15 | +0.94 | 52.4% | 1037.5 | 52.4% | -0.06 | — | — | 4.80 | — |
| — | 55.60 | 63.70 | 59.65 | +0.93 | 51.4% | 1040 | 51.4% | -0.07 | — | — | 1.05 | — |
| — | 53.10 | 61.20 | 57.15 | +0.92 | 50.5% | 1042.5 | 50.5% | -0.08 | — | — | 4.80 | — |
| — | 50.50 | 58.70 | 54.60 | +0.91 | 49.6% | 1045 | 49.6% | -0.09 | — | — | 4.80 | — |
| — | 48.00 | 56.20 | 52.10 | +0.89 | 48.8% | 1047.5 | 48.8% | -0.11 | — | — | 4.80 | — |
| — | 45.70 | 53.70 | 49.70 | +0.87 | 48.0% | 1050 | 48.0% | -0.13 | — | — | 1.10 | — |
| — | 43.20 | 51.30 | 47.25 | +0.86 | 47.2% | 1052.5 | 47.2% | -0.14 | — | — | 1.90 | — |
| — | 40.60 | 48.00 | 44.30 | +0.84 | 46.5% | 1055 | 46.5% | -0.16 | — | — | 1.95 | — |
| — | 38.40 | 46.40 | 42.40 | +0.82 | 45.8% | 1057.5 | 45.8% | -0.18 | — | — | 2.05 | — |
| — | 35.20 | 44.30 | 39.75 | +0.78 | 45.2% | 1060 | 45.2% | -0.22 | 1.12 | 0.10 | 2.15 | — |
| — | 31.00 | 37.60 | 34.30 | +0.74 | 44.1% | 1065 | 44.1% | -0.26 | 0.70 | 0.30 | 1.10 | — |
| — | 26.20 | 32.80 | 29.50 | +0.67 | 43.2% | 1070 | 43.2% | -0.33 | 1.55 | 0.30 | 2.80 | — |
| — | 22.00 | 27.80 | 24.90 | +0.60 | 42.5% | 1075 | 42.5% | -0.38 | 2.00 | 0.60 | 3.40 | — |
| — | 17.00 | 23.40 | 20.20 | +0.53 | 42.0% | 1080 | 42.0% | -0.47 | 2.70 | 0.80 | 4.60 | — |
| — | 14.40 | 19.90 | 17.15 | +0.48 | 41.6% | 1085 | 41.6% | -0.52 | 3.45 | 1.50 | 5.40 | — |
| — | 9.20 | 16.60 | 12.90 | +0.40 | 41.3% | 1090 | — | — | 5.10 | 2.60 | 7.60 | — |
| — | 7.60 | 12.70 | 10.15 | +0.34 | 41.1% | 1095 | 41.1% | -0.65 | 6.70 | 3.60 | 9.80 | — |
| — | 3.90 | 10.40 | 7.15 | +0.28 | 40.9% | 1100 | 40.9% | -0.72 | 9.00 | 5.50 | 12.50 | — |
| — | 2.30 | 8.00 | 5.15 | +0.24 | 40.7% | 1105 | 40.7% | -0.77 | 11.15 | 8.30 | 14.00 | — |
| — | 1.50 | 6.10 | 3.80 | +0.18 | 40.6% | 1110 | 40.6% | -0.82 | 14.45 | 11.30 | 17.60 | — |
| — | 0.85 | 4.70 | 2.77 | +0.16 | 40.5% | 1115 | 40.5% | -0.84 | 18.80 | 15.60 | 22.00 | — |
| — | 0.40 | 3.10 | 1.75 | +0.12 | 40.3% | 1120 | 40.3% | -0.88 | 22.85 | 20.40 | 25.30 | — |
| — | 0.05 | 2.35 | 1.20 | +0.10 | 40.2% | 1125 | 40.2% | -0.90 | 26.55 | 23.50 | 29.60 | — |
| — | 0.50 | 1.40 | 0.95 | +0.07 | 40.1% | 1130 | 40.1% | -0.93 | 31.55 | 28.20 | 34.90 | — |
| — | — | 0.60 | — | +0.05 | 39.9% | 1140 | 39.9% | -0.95 | 41.00 | 36.90 | 45.10 | — |
| — | — | 4.80 | — | +0.03 | 39.9% | 1150 | 39.9% | -0.98 | 51.05 | 46.50 | 55.60 | — |
| — | — | 4.80 | — | +0.02 | 40.2% | 1160 | 40.2% | -0.98 | 61.05 | 56.50 | 65.60 | — |
| — | — | 4.80 | — | +0.01 | 40.6% | 1170 | 40.6% | -0.99 | 71.05 | 66.50 | 75.60 | — |
| — | — | 4.80 | — | +0.01 | 41.2% | 1180 | 41.2% | -1.00 | 81.05 | 76.50 | 85.60 | — |
| — | — | 4.80 | — | +0.01 | 42.0% | 1190 | 42.0% | -1.00 | 91.05 | 86.50 | 95.60 | — |
| — | — | 4.80 | — | +0.00 | 43.1% | 1200 | 43.1% | -1.00 | 101.05 | 96.50 | 105.60 | — |
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.