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 | |
| — | 100.05 | 106.75 | 103.40 | +0.95 | 61.1% | 945 | 61.1% | -0.05 | 1.64 | 1.43 | 1.84 | — |
| — | 95.70 | 102.30 | 99.00 | +0.94 | 60.6% | 950 | 60.6% | -0.06 | 1.81 | 1.77 | 1.86 | — |
| — | 91.00 | 97.40 | 94.20 | +0.93 | 60.0% | 955 | 60.0% | -0.07 | 1.97 | 1.69 | 2.25 | — |
| — | 87.00 | 91.75 | 89.38 | +0.93 | 59.5% | 960 | 59.5% | -0.07 | 2.47 | 2.17 | 2.77 | — |
| — | 81.35 | 88.00 | 84.67 | +0.92 | 59.0% | 965 | 59.0% | -0.09 | 2.80 | 2.55 | 3.05 | — |
| — | 77.15 | 83.50 | 80.33 | +0.91 | 58.5% | 970 | 58.5% | -0.09 | 3.30 | 3.05 | 3.55 | — |
| — | 73.65 | 79.45 | 76.55 | +0.90 | 58.0% | 975 | 58.0% | -0.11 | 3.75 | 3.40 | 4.10 | — |
| — | 70.00 | 73.65 | 71.83 | +0.88 | 57.6% | 980 | 57.6% | -0.12 | 4.25 | 3.85 | 4.65 | — |
| — | 64.55 | 69.20 | 66.88 | +0.87 | 57.1% | 985 | 57.1% | -0.13 | 4.92 | 4.45 | 5.40 | — |
| — | 59.70 | 64.90 | 62.30 | +0.85 | 56.7% | 990 | 56.7% | -0.15 | 5.75 | 5.40 | 6.10 | — |
| — | 56.40 | 60.50 | 58.45 | +0.84 | 56.2% | 995 | 56.2% | -0.17 | 6.70 | 6.30 | 7.10 | — |
| — | 52.80 | 56.60 | 54.70 | +0.81 | 55.8% | 1000 | 55.8% | -0.19 | 7.80 | 7.35 | 8.25 | — |
| — | 47.30 | 53.20 | 50.25 | +0.80 | 55.4% | 1005 | 55.4% | -0.20 | 8.55 | 7.70 | 9.40 | — |
| — | 45.00 | 48.80 | 46.90 | +0.78 | 55.0% | 1010 | 55.0% | -0.22 | 9.88 | 9.15 | 10.60 | — |
| — | 40.90 | 46.55 | 43.73 | +0.75 | 54.7% | 1015 | 54.7% | -0.25 | 11.32 | 10.65 | 12.00 | — |
| — | 37.90 | 43.65 | 40.77 | +0.73 | 54.3% | 1020 | 54.3% | -0.27 | 12.72 | 11.85 | 13.60 | — |
| — | 34.15 | 39.00 | 36.58 | +0.70 | 54.1% | 1025 | 54.1% | -0.30 | 14.50 | 13.65 | 15.35 | — |
| — | 30.95 | 35.45 | 33.20 | +0.68 | 53.8% | 1030 | 53.8% | -0.33 | 16.32 | 15.10 | 17.55 | — |
| — | 28.55 | 32.75 | 30.65 | +0.64 | 53.6% | 1035 | 53.6% | -0.35 | 18.00 | 16.65 | 19.35 | — |
| — | 26.15 | 27.95 | 27.05 | +0.61 | 53.4% | 1040 | 53.4% | -0.39 | 20.73 | 19.35 | 22.10 | — |
| — | 23.70 | 26.50 | 25.10 | +0.59 | 53.2% | 1045 | 53.2% | -0.41 | 23.07 | 22.50 | 23.65 | — |
| — | 21.20 | 23.20 | 22.20 | +0.55 | 53.1% | 1050 | 53.1% | -0.45 | 24.23 | 22.05 | 26.40 | — |
| — | 18.80 | 20.95 | 19.88 | +0.52 | 53.0% | 1055 | 53.0% | -0.48 | 26.88 | 24.50 | 29.25 | — |
| — | 16.35 | 18.90 | 17.62 | +0.49 | 52.9% | 1060 | 52.9% | -0.51 | 29.85 | 27.55 | 32.15 | — |
| — | 14.70 | 17.05 | 15.88 | +0.46 | 52.9% | 1065 | 52.9% | -0.54 | 33.62 | 31.40 | 35.85 | — |
| — | 13.10 | 14.95 | 14.03 | +0.43 | 52.8% | 1070 | 52.8% | -0.57 | 36.50 | 33.65 | 39.35 | — |
| — | 11.30 | 12.95 | 12.12 | +0.40 | 52.8% | 1075 | — | — | 40.25 | 38.45 | 42.05 | — |
| — | 9.70 | 11.40 | 10.55 | +0.36 | 52.8% | 1080 | — | — | 44.02 | 42.05 | 46.00 | — |
| — | 8.75 | 10.00 | 9.38 | +0.34 | 52.9% | 1085 | 52.9% | -0.66 | 47.52 | 45.35 | 49.70 | — |
| — | 7.60 | 9.10 | 8.35 | — | — | 1090 | 52.9% | -0.69 | 50.70 | 48.00 | 53.40 | — |
| — | 6.55 | 7.85 | 7.20 | +0.28 | 53.0% | 1095 | 53.0% | -0.72 | 54.88 | 51.50 | 58.25 | — |
| — | 6.00 | 6.60 | 6.30 | +0.25 | 53.1% | 1100 | 53.1% | -0.75 | 58.90 | 55.75 | 62.05 | — |
| — | 4.95 | 5.70 | 5.33 | +0.23 | 53.3% | 1105 | 53.3% | -0.77 | 62.77 | 60.00 | 65.55 | — |
| — | 4.20 | 5.00 | 4.60 | +0.21 | 53.4% | 1110 | 53.4% | -0.79 | 67.58 | 63.85 | 71.30 | — |
| — | 3.55 | 4.60 | 4.08 | +0.19 | 53.6% | 1115 | 53.6% | -0.81 | 72.78 | 70.15 | 75.40 | — |
| — | 3.10 | 3.70 | 3.40 | +0.17 | 53.8% | 1120 | 53.8% | -0.84 | 76.47 | 73.05 | 79.90 | — |
| — | 2.65 | 2.90 | 2.77 | +0.15 | 54.0% | 1125 | 54.0% | -0.85 | 80.97 | 77.90 | 84.05 | — |
| — | 2.13 | 2.73 | 2.43 | +0.13 | 54.3% | 1130 | 54.3% | -0.87 | 85.88 | 82.50 | 89.25 | — |
| — | 1.97 | 2.37 | 2.17 | +0.12 | 54.5% | 1135 | 54.5% | -0.89 | 90.05 | 87.15 | 92.95 | — |
| — | 1.66 | 2.02 | 1.84 | +0.10 | 54.8% | 1140 | 54.8% | -0.90 | 95.25 | 91.90 | 98.60 | — |
| — | 1.36 | 1.95 | 1.66 | +0.09 | 55.1% | 1145 | 55.1% | -0.91 | 99.80 | 96.65 | 102.95 | — |
| — | 1.35 | 1.39 | 1.37 | +0.08 | 55.5% | 1150 | 55.5% | -0.92 | 104.80 | 101.45 | 108.15 | — |
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.