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 | |
| — | 104.40 | 113.10 | 108.75 | +0.96 | 31.4% | 985 | 31.4% | -0.04 | 1.75 | 0.10 | 3.40 | — |
| — | 99.80 | 108.20 | 104.00 | +0.96 | 30.9% | 990 | 30.9% | -0.04 | 1.93 | 0.05 | 3.80 | — |
| — | 94.70 | 103.40 | 99.05 | +0.95 | 30.5% | 995 | 30.5% | -0.05 | 2.02 | 0.05 | 4.00 | — |
| — | 90.30 | 98.70 | 94.50 | +0.94 | 30.0% | 1000 | 30.0% | -0.06 | 2.40 | 0.40 | 4.40 | — |
| — | 85.80 | 94.00 | 89.90 | +0.93 | 29.6% | 1005 | 29.6% | -0.07 | 2.60 | 0.40 | 4.80 | — |
| — | 81.80 | 89.30 | 85.55 | +0.92 | 29.2% | 1010 | 29.2% | -0.08 | 3.10 | 0.90 | 5.30 | — |
| — | 76.60 | 84.70 | 80.65 | +0.91 | 28.9% | 1015 | 28.9% | -0.09 | 3.45 | 1.10 | 5.80 | — |
| — | 72.40 | 80.10 | 76.25 | +0.90 | 28.5% | 1020 | 28.5% | -0.10 | 3.20 | 0.10 | 6.30 | — |
| — | 66.80 | 75.50 | 71.15 | +0.89 | 28.2% | 1025 | 28.2% | -0.11 | 3.65 | 0.30 | 7.00 | — |
| — | 63.00 | 71.00 | 67.00 | +0.87 | 27.9% | 1030 | 27.9% | -0.13 | 4.75 | 1.80 | 7.70 | — |
| — | 60.40 | 68.20 | 64.30 | +0.86 | 27.7% | 1032.5 | 27.7% | -0.14 | 5.00 | 1.90 | 8.10 | — |
| — | 58.90 | 66.70 | 62.80 | +0.86 | 27.6% | 1035 | 27.6% | -0.14 | 5.05 | 1.40 | 8.70 | — |
| — | 56.40 | 64.40 | 60.40 | +0.85 | 27.5% | 1037.5 | 27.5% | -0.15 | 4.92 | 1.95 | 7.90 | — |
| — | 54.30 | 62.40 | 58.35 | +0.84 | 27.3% | 1040 | 27.3% | -0.16 | 5.00 | 1.40 | 8.60 | — |
| — | 52.20 | 60.20 | 56.20 | +0.83 | 27.2% | 1042.5 | 27.2% | -0.17 | 5.72 | 2.65 | 8.80 | — |
| — | 49.60 | 57.50 | 53.55 | +0.82 | 27.1% | 1045 | 27.1% | -0.18 | 5.95 | 3.30 | 8.60 | — |
| — | 47.60 | 55.80 | 51.70 | +0.81 | 27.0% | 1047.5 | 27.0% | -0.19 | 5.95 | 3.50 | 8.40 | — |
| — | 46.20 | 54.30 | 50.25 | +0.80 | 26.9% | 1050 | 26.9% | -0.20 | 7.15 | 4.90 | 9.40 | — |
| — | 44.20 | 52.40 | 48.30 | +0.79 | 26.8% | 1052.5 | 26.8% | -0.21 | 7.00 | 4.20 | 9.80 | — |
| — | 41.90 | 50.30 | 46.10 | +0.77 | 26.7% | 1055 | 26.7% | -0.23 | 8.00 | 5.20 | 10.80 | — |
| — | 40.30 | 48.40 | 44.35 | +0.76 | 26.6% | 1057.5 | 26.6% | -0.24 | 8.50 | 5.50 | 11.50 | — |
| — | 38.20 | 46.60 | 42.40 | +0.75 | 26.5% | 1060 | 26.5% | -0.25 | 9.55 | 6.80 | 12.30 | — |
| — | 35.90 | 42.90 | 39.40 | +0.72 | 26.3% | 1065 | 26.3% | -0.28 | 10.35 | 8.00 | 12.70 | — |
| — | 31.40 | 39.60 | 35.50 | +0.70 | 26.2% | 1070 | 26.2% | -0.30 | 12.15 | 9.40 | 14.90 | — |
| — | 29.00 | 36.00 | 32.50 | +0.67 | 26.1% | 1075 | 26.1% | -0.33 | 13.70 | 10.90 | 16.50 | — |
| — | 25.80 | 33.00 | 29.40 | +0.64 | 25.9% | 1080 | 25.9% | -0.36 | 16.05 | 12.70 | 19.40 | — |
| — | 22.90 | 29.50 | 26.20 | +0.61 | 25.9% | 1085 | 25.9% | -0.39 | 18.15 | 14.40 | 21.90 | — |
| — | 21.70 | 28.10 | 24.90 | +0.59 | 25.8% | 1087.5 | 25.8% | -0.41 | 19.15 | 16.10 | 22.20 | — |
| — | 19.90 | 27.00 | 23.45 | +0.58 | 25.8% | 1090 | 25.8% | -0.42 | 20.05 | 16.10 | 24.00 | — |
| — | 18.80 | 26.00 | 22.40 | +0.56 | 25.8% | 1092.5 | 25.8% | -0.44 | 20.75 | 17.30 | 24.20 | — |
| — | 18.00 | 24.10 | 21.05 | +0.55 | 25.7% | 1095 | 25.7% | -0.46 | 22.30 | 18.60 | 26.00 | — |
| — | 16.40 | 22.90 | 19.65 | +0.53 | 25.7% | 1097.5 | 25.7% | -0.47 | 22.95 | 19.90 | 26.00 | — |
| — | 16.00 | 19.80 | 17.90 | +0.51 | 25.7% | 1100 | 25.7% | -0.49 | 25.00 | 21.50 | 28.50 | — |
| — | 13.60 | 21.70 | 17.65 | +0.50 | 25.7% | 1102.5 | 25.7% | -0.51 | 26.35 | 22.70 | 30.00 | — |
| — | 13.70 | 17.90 | 15.80 | +0.48 | 25.7% | 1105 | 25.7% | -0.52 | 27.65 | 24.20 | 31.10 | — |
| — | 13.20 | 16.60 | 14.90 | +0.47 | 25.7% | 1107.5 | 25.7% | -0.54 | 30.20 | 27.40 | 33.00 | — |
| — | 12.60 | 15.60 | 14.10 | +0.45 | 25.7% | 1110 | 25.7% | -0.55 | 30.90 | 27.20 | 34.60 | — |
| — | 11.50 | 14.60 | 13.05 | +0.43 | 25.7% | 1112.5 | 25.7% | -0.57 | 32.40 | 28.80 | 36.00 | — |
| — | 10.20 | 13.90 | 12.05 | +0.42 | 25.8% | 1115 | 25.8% | -0.59 | 34.05 | 30.50 | 37.60 | — |
| — | 8.00 | 13.60 | 10.80 | +0.39 | 25.8% | 1120 | 25.8% | -0.62 | 37.40 | 33.90 | 40.90 | — |
| — | 7.60 | 12.90 | 10.25 | +0.36 | 25.9% | 1125 | 25.9% | -0.65 | 41.30 | 37.50 | 45.10 | — |
| — | 5.80 | 9.20 | 7.50 | +0.33 | 26.0% | 1130 | 26.0% | -0.68 | 45.15 | 41.30 | 49.00 | — |
| — | 3.70 | 10.00 | 6.85 | +0.30 | 26.1% | 1135 | 26.1% | -0.71 | 49.15 | 45.20 | 53.10 | — |
| — | 2.55 | 10.00 | 6.28 | +0.28 | 26.3% | 1140 | 26.3% | -0.73 | 53.10 | 49.30 | 56.90 | — |
| — | 2.15 | 6.00 | 4.08 | +0.25 | 26.5% | 1145 | 26.5% | -0.76 | 57.40 | 53.50 | 61.30 | — |
| — | 2.65 | 6.20 | 4.42 | +0.23 | 26.7% | 1150 | 26.7% | -0.78 | 61.75 | 57.80 | 65.70 | — |
| — | 3.10 | 5.40 | 4.25 | +0.21 | 26.9% | 1155 | 26.9% | -0.80 | 65.95 | 62.20 | 69.70 | — |
| — | 1.60 | 6.10 | 3.85 | +0.19 | 27.1% | 1160 | 27.1% | -0.82 | 70.45 | 66.70 | 74.20 | — |
| — | 1.70 | 6.50 | 4.10 | — | — | 1165 | — | — | 75.25 | 71.50 | 79.00 | — |
| — | 0.05 | 5.90 | 2.98 | — | — | 1170 | 27.6% | -0.86 | 80.25 | 76.00 | 84.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.12 | 28.2% | 1180 | 28.2% | -0.89 | 89.60 | 85.40 | 93.80 | — |
| — | 0.05 | 4.20 | 2.12 | +0.10 | 28.8% | 1190 | 28.8% | -0.92 | 98.95 | 95.10 | 102.80 | — |
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.