Spot 1091.88
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.30 | 111.40 | 106.85 | +0.99 | 33.4% | 985 | 33.4% | -0.01 | — | — | 7.40 | — |
| — | 97.40 | 106.40 | 101.90 | +0.98 | 32.9% | 990 | 32.9% | -0.02 | — | — | 0.25 | — |
| — | 93.50 | 101.50 | 97.50 | +0.98 | 32.4% | 995 | 32.4% | -0.02 | — | — | 0.40 | — |
| — | 87.80 | 96.60 | 92.20 | +0.97 | 32.0% | 1000 | 32.0% | -0.02 | 0.95 | 0.05 | 1.85 | — |
| — | 84.30 | 91.70 | 88.00 | +0.97 | 31.6% | 1005 | 31.6% | -0.03 | 0.93 | 0.05 | 1.80 | — |
| — | 78.10 | 87.00 | 82.55 | +0.96 | 31.2% | 1010 | 31.2% | -0.04 | 1.32 | 0.05 | 2.60 | — |
| — | 74.20 | 82.00 | 78.10 | +0.96 | 30.8% | 1015 | 30.8% | -0.04 | 1.43 | 0.05 | 2.80 | — |
| — | 69.30 | 77.10 | 73.20 | +0.95 | 30.5% | 1020 | 30.5% | -0.05 | 1.43 | 0.05 | 2.80 | — |
| — | 64.70 | 72.80 | 68.75 | +0.94 | 30.2% | 1025 | 30.2% | -0.06 | 1.93 | 0.45 | 3.40 | — |
| — | 59.70 | 67.90 | 63.80 | +0.92 | 29.9% | 1030 | 29.9% | -0.08 | 2.00 | 0.60 | 3.40 | — |
| — | 57.60 | 65.40 | 61.50 | +0.92 | 29.8% | 1032.5 | 29.8% | -0.08 | 1.88 | 0.05 | 3.70 | — |
| — | 55.00 | 63.10 | 59.05 | +0.91 | 29.7% | 1035 | 29.7% | -0.09 | 2.55 | 0.90 | 4.20 | — |
| — | 53.00 | 61.00 | 57.00 | +0.90 | 29.5% | 1037.5 | 29.5% | -0.10 | 2.45 | 1.40 | 3.50 | — |
| — | 50.70 | 58.70 | 54.70 | +0.89 | 29.4% | 1040 | 29.4% | -0.11 | 3.00 | 1.20 | 4.80 | — |
| — | 48.40 | 56.50 | 52.45 | +0.88 | 29.3% | 1042.5 | 29.3% | -0.12 | 3.73 | 2.35 | 5.10 | — |
| — | 46.10 | 54.00 | 50.05 | +0.87 | 29.2% | 1045 | 29.2% | -0.13 | 3.20 | 1.00 | 5.40 | — |
| — | 44.20 | 52.00 | 48.10 | +0.86 | 29.1% | 1047.5 | 29.1% | -0.14 | 3.30 | 1.20 | 5.40 | — |
| — | 42.30 | 49.90 | 46.10 | +0.85 | 29.0% | 1050 | 29.0% | -0.15 | 3.27 | 1.75 | 4.80 | — |
| — | 41.20 | 47.80 | 44.50 | +0.84 | 28.9% | 1052.5 | 28.9% | -0.16 | 4.00 | 1.80 | 6.20 | — |
| — | 39.10 | 45.70 | 42.40 | +0.83 | 28.7% | 1055 | 28.7% | -0.18 | 3.65 | 1.20 | 6.10 | — |
| — | 35.40 | 43.60 | 39.50 | +0.81 | 28.6% | 1057.5 | 28.6% | -0.19 | 4.95 | 2.40 | 7.50 | — |
| — | 34.00 | 41.60 | 37.80 | +0.80 | 28.5% | 1060 | 28.5% | -0.20 | 4.88 | 2.25 | 7.50 | — |
| — | 30.80 | 37.70 | 34.25 | +0.77 | 28.3% | 1065 | 28.3% | -0.23 | 5.20 | 3.30 | 7.10 | — |
| — | 26.90 | 33.80 | 30.35 | +0.74 | 28.1% | 1070 | 28.1% | -0.26 | 8.25 | 6.20 | 10.30 | — |
| — | 23.20 | 28.70 | 25.95 | +0.70 | 28.0% | 1075 | 28.0% | -0.30 | 8.95 | 6.90 | 11.00 | — |
| — | 19.60 | 27.00 | 23.30 | +0.66 | 27.8% | 1080 | 27.8% | -0.34 | 11.20 | 8.90 | 13.50 | — |
| — | 16.40 | 24.00 | 20.20 | +0.63 | 27.7% | 1085 | 27.7% | -0.38 | 13.30 | 10.20 | 16.40 | — |
| — | 15.80 | 22.70 | 19.25 | +0.61 | 27.7% | 1087.5 | 27.7% | -0.40 | 13.65 | 11.90 | 15.40 | — |
| — | 14.40 | 21.40 | 17.90 | +0.59 | 27.6% | 1090 | 27.6% | -0.42 | 15.15 | 13.10 | 17.20 | — |
| — | 13.60 | 20.00 | 16.80 | +0.57 | 27.6% | 1092.5 | 27.6% | -0.44 | 16.30 | 14.00 | 18.60 | — |
| — | 12.30 | 18.90 | 15.60 | +0.55 | 27.5% | 1095 | 27.5% | -0.46 | 16.85 | 14.70 | 19.00 | — |
| — | 9.80 | 17.90 | 13.85 | +0.53 | 27.5% | 1097.5 | 27.5% | -0.48 | 18.00 | 14.50 | 21.50 | — |
| — | 10.90 | 14.30 | 12.60 | +0.51 | 27.5% | 1100 | 27.5% | -0.50 | 19.85 | 16.00 | 23.70 | — |
| — | 9.80 | 15.70 | 12.75 | +0.48 | 27.5% | 1102.5 | 27.5% | -0.52 | 21.20 | 17.40 | 25.00 | — |
| — | 9.40 | 14.70 | 12.05 | +0.46 | 27.5% | 1105 | 27.5% | -0.54 | 22.60 | 19.00 | 26.20 | — |
| — | 6.40 | 13.60 | 10.00 | +0.44 | 27.5% | 1107.5 | 27.5% | -0.56 | 24.80 | 22.20 | 27.40 | — |
| — | 5.50 | 12.60 | 9.05 | +0.42 | 27.5% | 1110 | 27.5% | -0.58 | 26.55 | 23.60 | 29.50 | — |
| — | 4.70 | 11.70 | 8.20 | +0.41 | 27.6% | 1112.5 | 27.6% | -0.60 | 27.70 | 24.20 | 31.20 | — |
| — | 4.10 | 10.90 | 7.50 | +0.39 | 27.6% | 1115 | 27.6% | -0.62 | 29.50 | 26.00 | 33.00 | — |
| — | 3.80 | 7.20 | 5.50 | +0.35 | 27.7% | 1120 | 27.7% | -0.66 | 33.45 | 30.00 | 36.90 | — |
| — | 2.90 | 8.00 | 5.45 | +0.31 | 27.8% | 1125 | 27.8% | -0.69 | 37.20 | 34.00 | 40.40 | — |
| — | 2.10 | 4.80 | 3.45 | +0.28 | 28.0% | 1130 | 28.0% | -0.73 | 41.50 | 38.00 | 45.00 | — |
| — | 1.45 | 6.00 | 3.73 | +0.25 | 28.2% | 1135 | 28.2% | -0.76 | 46.10 | 42.10 | 50.10 | — |
| — | 0.90 | 5.30 | 3.10 | +0.22 | 28.4% | 1140 | 28.4% | -0.79 | 50.75 | 47.00 | 54.50 | — |
| — | 0.50 | 4.60 | 2.55 | +0.19 | 28.6% | 1145 | 28.6% | -0.81 | 55.10 | 51.00 | 59.20 | — |
| — | 1.10 | 2.40 | 1.75 | +0.17 | 28.9% | 1150 | 28.9% | -0.84 | 59.65 | 56.00 | 63.30 | — |
| — | 0.70 | 3.40 | 2.05 | +0.15 | 29.2% | 1155 | 29.2% | -0.86 | 64.30 | 61.00 | 67.60 | — |
| — | 0.45 | 3.20 | 1.82 | +0.13 | 29.5% | 1160 | 29.5% | -0.88 | 69.25 | 65.40 | 73.10 | — |
| — | 0.10 | 2.90 | 1.50 | +0.11 | 29.8% | 1165 | 29.8% | -0.90 | 74.45 | 70.10 | 78.80 | — |
| — | 0.05 | 2.70 | 1.38 | +0.10 | 30.1% | 1170 | 30.1% | -0.91 | 79.50 | 75.00 | 84.00 | — |
| — | 0.05 | 2.35 | 1.20 | +0.07 | 30.8% | 1180 | 30.8% | -0.94 | 89.45 | 85.00 | 93.90 | — |
| — | — | 2.10 | — | +0.05 | 31.5% | 1190 | 31.5% | -0.96 | 99.40 | 95.00 | 103.80 | — |
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.