Spot 1095.46
· 190 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.80 | 107.90 | 104.85 | +1.00 | 76.6% | 990 | 76.6% | -0.00 | — | — | 1.07 | — |
| — | 97.50 | 103.70 | 100.60 | +1.00 | 74.2% | 995 | — | — | — | — | 3.65 | — |
| — | 92.35 | 97.35 | 94.85 | +1.00 | 71.9% | 1000 | 71.9% | -0.00 | 0.13 | 0.03 | 0.23 | — |
| — | 86.85 | 92.90 | 89.88 | +1.00 | 69.8% | 1005 | — | — | 0.27 | 0.04 | 0.50 | — |
| — | 81.90 | 88.85 | 85.38 | — | — | 1010 | 67.8% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 76.90 | 82.65 | 79.78 | — | — | 1015 | 65.9% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 73.55 | 77.25 | 75.40 | — | — | 1020 | — | — | 0.35 | 0.12 | 0.59 | — |
| — | 67.00 | 73.20 | 70.10 | — | — | 1025 | — | — | 0.24 | 0.03 | 0.46 | — |
| — | 62.35 | 68.55 | 65.45 | — | — | 1030 | — | — | 0.33 | 0.17 | 0.48 | — |
| — | 57.10 | 63.60 | 60.35 | — | — | 1035 | — | — | 0.62 | 0.23 | 1.02 | — |
| — | 52.00 | 58.15 | 55.08 | — | — | 1040 | — | — | 0.76 | 0.30 | 1.21 | — |
| — | 47.15 | 54.25 | 50.70 | — | — | 1045 | — | — | 0.90 | 0.45 | 1.34 | — |
| — | 42.40 | 48.45 | 45.42 | — | — | 1050 | — | — | 1.07 | 0.75 | 1.39 | — |
| — | 38.30 | 43.00 | 40.65 | — | — | 1055 | — | — | 1.45 | 0.82 | 2.07 | — |
| — | 33.35 | 39.60 | 36.48 | +0.98 | 52.1% | 1060 | 52.1% | -0.02 | 1.81 | 1.47 | 2.15 | — |
| — | 30.60 | 34.05 | 32.33 | +0.98 | 51.0% | 1065 | 51.0% | -0.02 | 2.50 | 1.79 | 3.20 | — |
| — | 26.50 | 30.80 | 28.65 | +0.98 | 49.9% | 1070 | 49.9% | -0.02 | 3.08 | 2.15 | 4.00 | — |
| — | 21.20 | 26.00 | 23.60 | +0.97 | 48.9% | 1075 | 48.9% | -0.03 | 4.28 | 3.55 | 5.00 | — |
| — | 16.90 | 21.60 | 19.25 | +0.96 | 48.0% | 1080 | 48.0% | -0.04 | 5.17 | 4.40 | 5.95 | — |
| — | 16.00 | 18.85 | 17.43 | +0.96 | 47.2% | 1085 | 47.2% | -0.04 | 6.80 | 5.75 | 7.85 | — |
| — | 11.50 | 16.05 | 13.78 | +0.95 | 46.6% | 1090 | 46.6% | -0.05 | 8.60 | 7.40 | 9.80 | — |
| — | 9.05 | 12.50 | 10.78 | +0.94 | 46.2% | 1095 | 46.2% | -0.06 | 10.47 | 8.85 | 12.10 | — |
| — | 7.25 | 9.40 | 8.32 | +0.93 | 45.9% | 1100 | 45.9% | -0.07 | 13.28 | 11.60 | 14.95 | — |
| — | 5.75 | 8.35 | 7.05 | +0.91 | 46.0% | 1105 | 46.0% | -0.09 | 16.73 | 14.90 | 18.55 | — |
| — | 4.90 | 5.70 | 5.30 | +0.89 | 46.3% | 1110 | 46.3% | -0.11 | 19.40 | 18.80 | 20.00 | — |
| — | 3.50 | 4.00 | 3.75 | +0.86 | 46.7% | 1115 | 46.7% | -0.14 | 23.90 | 21.05 | 26.75 | — |
| — | 2.61 | 2.75 | 2.68 | +0.83 | 47.2% | 1120 | 47.2% | -0.17 | 28.25 | 25.40 | 31.10 | — |
| — | 1.85 | 2.35 | 2.10 | +0.79 | 47.7% | 1125 | 47.7% | -0.21 | 32.62 | 29.65 | 35.60 | — |
| — | 1.30 | 1.67 | 1.49 | +0.75 | 48.1% | 1130 | 48.1% | -0.25 | 36.25 | 33.85 | 38.65 | — |
| — | 0.91 | 1.25 | 1.08 | +0.70 | 48.7% | 1135 | 48.7% | -0.30 | 41.35 | 38.30 | 44.40 | — |
| — | 0.60 | 1.00 | 0.80 | +0.64 | 49.5% | 1140 | 49.5% | -0.36 | 46.35 | 43.60 | 49.10 | — |
| — | 0.35 | 0.87 | 0.61 | +0.59 | 50.4% | 1145 | 50.4% | -0.41 | 50.83 | 47.80 | 53.85 | — |
| — | 0.30 | 0.44 | 0.37 | +0.53 | 51.5% | 1150 | 51.5% | -0.48 | 55.55 | 52.40 | 58.70 | — |
| — | 0.10 | 0.99 | 0.55 | +0.46 | 52.7% | 1155 | 52.7% | -0.54 | 60.62 | 57.75 | 63.50 | — |
| — | 0.05 | 0.53 | 0.29 | +0.40 | 54.0% | 1160 | 54.0% | -0.60 | 64.92 | 61.25 | 68.60 | — |
| — | 0.02 | 1.57 | 0.80 | +0.34 | 55.4% | 1165 | 55.4% | -0.66 | 70.62 | 67.85 | 73.40 | — |
| — | 0.03 | 1.00 | 0.52 | +0.29 | 57.0% | 1170 | 57.0% | -0.71 | 75.35 | 72.30 | 78.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.24 | 58.6% | 1175 | 58.6% | -0.76 | 80.85 | 78.10 | 83.60 | — |
| — | 0.03 | 0.11 | 0.07 | +0.20 | 60.3% | 1180 | 60.3% | -0.80 | 85.50 | 82.40 | 88.60 | — |
| — | 0.03 | 0.40 | 0.21 | +0.16 | 62.2% | 1185 | 62.2% | -0.84 | 90.65 | 87.70 | 93.60 | — |
| — | 0.02 | 0.10 | 0.06 | +0.13 | 64.1% | 1190 | 64.1% | -0.87 | 95.55 | 92.70 | 98.40 | — |
| — | 0.05 | 0.42 | 0.23 | +0.11 | 66.0% | 1195 | 66.0% | -0.89 | 100.62 | 97.65 | 103.60 | — |
| — | 0.01 | 0.20 | 0.10 | +0.09 | 67.8% | 1200 | 67.8% | -0.91 | 105.12 | 101.85 | 108.40 | — |
| — | 0.01 | 0.34 | 0.17 | +0.07 | 69.5% | 1205 | 69.5% | -0.93 | 110.60 | 107.60 | 113.60 | — |
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.