Spot 1046.41
· 182 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.95 | 109.65 | 106.30 | +0.92 | 46.1% | 945 | 46.1% | -0.08 | 3.58 | 1.95 | 5.20 | — |
| — | 99.30 | 104.75 | 102.03 | +0.91 | 45.7% | 950 | 45.7% | -0.09 | 3.95 | 3.00 | 4.90 | — |
| — | 93.90 | 100.80 | 97.35 | +0.90 | 45.3% | 955 | 45.3% | -0.10 | 4.12 | 3.20 | 5.05 | — |
| — | 89.45 | 95.20 | 92.33 | +0.89 | 44.9% | 960 | 44.9% | -0.11 | 4.78 | 3.90 | 5.65 | — |
| — | 85.70 | 91.35 | 88.53 | +0.88 | 44.6% | 965 | 44.6% | -0.12 | 5.38 | 3.15 | 7.60 | — |
| — | 80.65 | 87.60 | 84.12 | +0.87 | 44.2% | 970 | 44.2% | -0.13 | 6.30 | 5.05 | 7.55 | — |
| — | 77.50 | 82.75 | 80.12 | +0.85 | 43.9% | 975 | 43.9% | -0.15 | 6.55 | 5.20 | 7.90 | — |
| — | 73.30 | 78.95 | 76.12 | +0.84 | 43.5% | 980 | 43.5% | -0.16 | 7.67 | 5.30 | 10.05 | — |
| — | 68.20 | 73.70 | 70.95 | — | — | 985 | 43.2% | -0.18 | 8.80 | 8.10 | 9.50 | — |
| — | 64.95 | 69.80 | 67.38 | +0.81 | 42.9% | 990 | 42.9% | -0.19 | 9.30 | 7.00 | 11.60 | — |
| — | 61.00 | 65.20 | 63.10 | +0.79 | 42.7% | 995 | — | — | 10.38 | 9.05 | 11.70 | — |
| — | 57.20 | 61.70 | 59.45 | +0.78 | 42.4% | 1000 | 42.4% | -0.22 | 11.38 | 9.70 | 13.05 | — |
| — | 53.65 | 59.75 | 56.70 | +0.76 | 42.1% | 1005 | 42.1% | -0.24 | 12.93 | 10.35 | 15.50 | — |
| — | 52.25 | 56.55 | 54.40 | +0.75 | 42.0% | 1007.5 | 42.0% | -0.25 | 14.03 | 12.95 | 15.10 | — |
| — | 50.45 | 54.90 | 52.67 | +0.74 | 41.9% | 1010 | 41.9% | -0.26 | 13.80 | 11.90 | 15.70 | — |
| — | 48.70 | 53.10 | 50.90 | +0.73 | 41.8% | 1012.5 | 41.8% | -0.28 | 15.03 | 12.60 | 17.45 | — |
| — | 47.35 | 50.80 | 49.08 | +0.72 | 41.7% | 1015 | 41.7% | -0.28 | 15.80 | 13.35 | 18.25 | — |
| — | 45.00 | 49.70 | 47.35 | +0.71 | 41.6% | 1017.5 | 41.6% | -0.29 | 16.18 | 14.15 | 18.20 | — |
| — | 43.25 | 49.15 | 46.20 | +0.70 | 41.5% | 1020 | 41.5% | -0.30 | 18.73 | 16.90 | 20.55 | — |
| — | 41.65 | 48.25 | 44.95 | +0.69 | 41.4% | 1022.5 | 41.4% | -0.32 | 18.65 | 15.80 | 21.50 | — |
| — | 40.15 | 46.70 | 43.42 | +0.67 | 41.3% | 1025 | 41.3% | -0.33 | 19.57 | 16.70 | 22.45 | — |
| — | 39.75 | 45.10 | 42.42 | +0.66 | 41.2% | 1027.5 | 41.2% | -0.34 | 21.40 | 20.15 | 22.65 | — |
| — | 37.25 | 43.50 | 40.38 | +0.65 | 41.1% | 1030 | 41.1% | -0.35 | 21.12 | 18.60 | 23.65 | — |
| — | 36.00 | 41.90 | 38.95 | +0.64 | 41.0% | 1032.5 | 41.0% | -0.36 | 23.52 | 21.65 | 25.40 | — |
| — | 35.85 | 39.70 | 37.77 | +0.63 | 40.9% | 1035 | 40.9% | -0.37 | 23.52 | 20.60 | 26.45 | — |
| — | 34.10 | 38.90 | 36.50 | +0.62 | 40.8% | 1037.5 | 40.8% | -0.39 | 24.80 | 22.45 | 27.15 | — |
| — | 33.30 | 36.05 | 34.67 | +0.60 | 40.7% | 1040 | 40.7% | -0.40 | 26.43 | 24.60 | 28.25 | — |
| — | 29.85 | 32.55 | 31.20 | +0.58 | 40.6% | 1045 | 40.6% | -0.42 | 27.93 | 24.95 | 30.90 | — |
| — | 27.60 | 30.35 | 28.98 | +0.55 | 40.5% | 1050 | 40.5% | -0.45 | 30.27 | 27.90 | 32.65 | — |
| — | 24.70 | 29.60 | 27.15 | +0.53 | 40.3% | 1055 | 40.3% | -0.47 | 32.85 | 30.30 | 35.40 | — |
| — | 22.40 | 27.25 | 24.82 | +0.50 | 40.2% | 1060 | 40.2% | -0.50 | 36.25 | 34.50 | 38.00 | — |
| — | 20.20 | 25.05 | 22.62 | +0.48 | 40.1% | 1065 | 40.1% | -0.52 | 39.67 | 37.10 | 42.25 | — |
| — | 19.00 | 22.95 | 20.98 | +0.45 | 40.1% | 1070 | 40.1% | -0.55 | 42.17 | 40.30 | 44.05 | — |
| — | 17.40 | 19.75 | 18.57 | — | — | 1075 | 40.0% | -0.58 | 45.02 | 41.90 | 48.15 | — |
| — | 15.90 | 17.80 | 16.85 | +0.40 | 39.9% | 1080 | 39.9% | -0.60 | 48.75 | 46.25 | 51.25 | — |
| — | 12.45 | 17.50 | 14.97 | +0.38 | 39.9% | 1085 | 39.9% | -0.63 | 52.40 | 50.20 | 54.60 | — |
| — | 10.80 | 14.70 | 12.75 | +0.35 | 39.8% | 1090 | 39.8% | -0.65 | 55.73 | 53.65 | 57.80 | — |
| — | 10.45 | 14.45 | 12.45 | +0.33 | 39.8% | 1095 | 39.8% | -0.67 | 58.90 | 55.85 | 61.95 | — |
| — | 10.40 | 11.60 | 11.00 | +0.31 | 39.8% | 1100 | 39.8% | -0.70 | 62.88 | 59.70 | 66.05 | — |
| — | 8.60 | 10.80 | 9.70 | +0.29 | 39.7% | 1105 | 39.7% | -0.72 | 67.45 | 65.00 | 69.90 | — |
| — | 6.90 | 10.85 | 8.88 | +0.27 | 39.7% | 1110 | 39.7% | -0.74 | 70.47 | 67.60 | 73.35 | — |
| — | 7.20 | 8.75 | 7.97 | +0.24 | 39.7% | 1115 | 39.7% | -0.76 | 74.90 | 71.75 | 78.05 | — |
| — | 6.05 | 7.75 | 6.90 | +0.22 | 39.8% | 1120 | 39.8% | -0.78 | 79.70 | 76.70 | 82.70 | — |
| — | 5.20 | 7.85 | 6.53 | +0.21 | 39.8% | 1125 | 39.8% | -0.80 | 83.75 | 81.50 | 86.00 | — |
| — | 3.10 | 7.25 | 5.17 | +0.19 | 39.8% | 1130 | 39.8% | -0.81 | 87.80 | 84.90 | 90.70 | — |
| — | 4.00 | 5.20 | 4.60 | +0.17 | 39.9% | 1135 | 39.9% | -0.83 | 92.55 | 89.25 | 95.85 | — |
| — | 2.60 | 5.35 | 3.98 | +0.16 | 39.9% | 1140 | 39.9% | -0.85 | 96.55 | 93.75 | 99.35 | — |
| — | 2.05 | 4.75 | 3.40 | +0.14 | 40.0% | 1145 | 40.0% | -0.86 | 101.40 | 98.35 | 104.45 | — |
| — | 1.83 | 3.95 | 2.89 | +0.13 | 40.0% | 1150 | 40.0% | -0.88 | 105.70 | 102.95 | 108.45 | — |
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.