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 | |
| — | 106.90 | 115.10 | 111.00 | +0.95 | 33.9% | 990 | 33.9% | -0.05 | 1.32 | 0.05 | 2.60 | — |
| — | 102.00 | 110.20 | 106.10 | +0.95 | 33.6% | 995 | 33.6% | -0.05 | 1.38 | 0.05 | 2.70 | — |
| — | 97.10 | 105.30 | 101.20 | +0.94 | 33.3% | 1000 | 33.3% | -0.06 | 1.18 | 0.25 | 2.10 | — |
| — | 92.20 | 100.40 | 96.30 | +0.93 | 33.0% | 1005 | 33.0% | -0.07 | 1.60 | 0.10 | 3.10 | — |
| — | 87.40 | 95.60 | 91.50 | +0.91 | 32.7% | 1010 | 32.7% | -0.09 | 1.85 | 0.40 | 3.30 | — |
| — | 83.10 | 89.40 | 86.25 | +0.90 | 32.4% | 1015 | 32.4% | -0.10 | 2.08 | 0.65 | 3.50 | — |
| — | 78.10 | 85.00 | 81.55 | +0.89 | 32.2% | 1020 | 32.2% | -0.11 | 1.77 | 1.05 | 2.50 | — |
| — | 73.40 | 80.50 | 76.95 | +0.87 | 31.9% | 1025 | 31.9% | -0.13 | 2.65 | 1.10 | 4.20 | — |
| — | 68.70 | 74.90 | 71.80 | +0.85 | 31.7% | 1030 | 31.7% | -0.15 | 2.80 | 1.00 | 4.60 | — |
| — | 66.50 | 72.50 | 69.50 | +0.84 | 31.6% | 1032.5 | 31.6% | -0.16 | 2.90 | 1.00 | 4.80 | — |
| — | 64.00 | 70.10 | 67.05 | +0.83 | 31.5% | 1035 | 31.5% | -0.17 | 3.20 | 1.30 | 5.10 | — |
| — | 62.50 | 68.70 | 65.60 | +0.82 | 31.4% | 1037.5 | 31.4% | -0.18 | 3.00 | 1.70 | 4.30 | — |
| — | 59.10 | 65.60 | 62.35 | +0.80 | 31.3% | 1040 | 31.3% | -0.20 | 3.70 | 1.70 | 5.70 | — |
| — | 57.00 | 63.40 | 60.20 | +0.79 | 31.2% | 1042.5 | 31.2% | -0.21 | 3.58 | 2.65 | 4.50 | — |
| — | 54.60 | 60.80 | 57.70 | +0.78 | 31.1% | 1045 | 31.1% | -0.23 | 4.33 | 2.35 | 6.30 | — |
| — | 52.40 | 58.80 | 55.60 | +0.76 | 31.0% | 1047.5 | 31.0% | -0.24 | 4.40 | 2.50 | 6.30 | — |
| — | 50.30 | 57.20 | 53.75 | +0.74 | 30.9% | 1050 | 30.9% | -0.26 | 3.88 | 2.65 | 5.10 | — |
| — | 48.10 | 54.60 | 51.35 | +0.73 | 30.8% | 1052.5 | 30.8% | -0.27 | 4.90 | 2.30 | 7.50 | — |
| — | 46.00 | 52.50 | 49.25 | +0.71 | 30.8% | 1055 | 30.8% | -0.28 | 4.40 | 2.40 | 6.40 | — |
| — | 45.00 | 50.30 | 47.65 | +0.70 | 30.7% | 1057.5 | 30.7% | -0.30 | 4.70 | 3.40 | 6.00 | — |
| — | 42.90 | 47.80 | 45.35 | +0.68 | 30.6% | 1060 | 30.6% | -0.32 | 4.90 | 3.20 | 6.60 | — |
| — | 38.90 | 44.80 | 41.85 | +0.65 | 30.5% | 1065 | 30.5% | -0.35 | 6.35 | 5.30 | 7.40 | — |
| — | 34.00 | 41.00 | 37.50 | +0.61 | 30.4% | 1070 | 30.4% | -0.39 | 7.45 | 6.30 | 8.60 | — |
| — | 31.50 | 37.10 | 34.30 | +0.57 | 30.3% | 1075 | 30.3% | -0.43 | 9.85 | 7.30 | 12.40 | — |
| — | 26.80 | 32.90 | 29.85 | +0.54 | 30.2% | 1080 | 30.2% | -0.47 | 11.25 | 8.60 | 13.90 | — |
| — | 24.50 | 29.70 | 27.10 | +0.50 | 30.1% | 1085 | 30.1% | -0.51 | 12.90 | 10.10 | 15.70 | — |
| — | — | — | — | — | — | 1087.5 | — | — | — | — | — | — |
| — | 21.10 | 27.80 | 24.45 | +0.46 | 30.1% | 1090 | 30.1% | -0.54 | 14.60 | 11.80 | 17.40 | — |
| — | — | — | — | — | — | 1092.5 | — | — | — | — | — | — |
| — | 17.80 | 24.90 | 21.35 | +0.43 | 30.0% | 1095 | 30.0% | -0.58 | 16.80 | 15.00 | 18.60 | — |
| — | — | — | — | — | — | 1097.5 | — | — | — | — | — | — |
| — | 17.30 | 22.40 | 19.85 | +0.39 | 30.0% | 1100 | 30.0% | -0.62 | 18.90 | 15.60 | 22.20 | — |
| — | — | — | — | — | — | 1102.5 | — | — | — | — | — | — |
| — | 14.90 | 19.70 | 17.30 | +0.36 | 30.0% | 1105 | 30.0% | -0.65 | 22.20 | 18.70 | 25.70 | — |
| — | — | — | — | — | — | 1107.5 | — | — | — | — | — | — |
| — | 13.00 | 15.00 | 14.00 | +0.32 | 30.0% | 1110 | 30.0% | -0.68 | 24.50 | 21.20 | 27.80 | — |
| — | — | — | — | — | — | 1112.5 | — | — | — | — | — | — |
| — | 10.60 | 15.70 | 13.15 | +0.29 | 30.1% | 1115 | 30.1% | -0.71 | 27.55 | 24.10 | 31.00 | — |
| — | 9.10 | 11.40 | 10.25 | +0.26 | 30.1% | 1120 | 30.1% | -0.74 | 31.15 | 27.80 | 34.50 | — |
| — | 7.50 | 9.90 | 8.70 | +0.23 | 30.2% | 1125 | 30.2% | -0.77 | 34.50 | 31.10 | 37.90 | — |
| — | 6.00 | 8.30 | 7.15 | +0.21 | 30.3% | 1130 | 30.3% | -0.80 | 38.25 | 35.30 | 41.20 | — |
| — | 4.50 | 8.80 | 6.65 | +0.18 | 30.4% | 1135 | 30.4% | -0.82 | 41.60 | 38.80 | 44.40 | — |
| — | 2.60 | 6.90 | 4.75 | +0.16 | 30.5% | 1140 | 30.5% | -0.84 | 45.70 | 43.00 | 48.40 | — |
| — | 1.75 | 6.30 | 4.03 | +0.14 | 30.7% | 1145 | 30.7% | -0.86 | 49.80 | 47.00 | 52.60 | — |
| — | 1.00 | 5.90 | 3.45 | +0.13 | 30.8% | 1150 | 30.8% | -0.88 | 53.90 | 51.00 | 56.80 | — |
| — | — | — | — | — | — | 1155 | — | — | — | — | — | — |
| — | 0.60 | 4.60 | 2.60 | +0.10 | 31.2% | 1160 | 31.2% | -0.91 | 63.15 | 60.20 | 66.10 | — |
| — | — | — | — | — | — | 1165 | — | — | — | — | — | — |
| — | 0.50 | 3.20 | 1.85 | +0.07 | 31.6% | 1170 | 31.6% | -0.93 | 72.30 | 69.20 | 75.40 | — |
| — | 0.05 | 2.95 | 1.50 | +0.06 | 32.0% | 1180 | 32.0% | -0.95 | 81.95 | 78.90 | 85.00 | — |
| — | 0.05 | 2.75 | 1.40 | +0.04 | 32.6% | 1190 | 32.6% | -0.97 | 91.20 | 87.10 | 95.30 | — |
| — | 0.10 | 2.60 | 1.35 | +0.03 | 33.1% | 1200 | 33.1% | -0.98 | 101.10 | 97.00 | 105.20 | — |
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.