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 | |
| — | 103.20 | 109.45 | 106.33 | +0.99 | 39.2% | 990 | 39.2% | -0.01 | 1.17 | 0.66 | 1.68 | — |
| — | 98.70 | 105.00 | 101.85 | +0.99 | 38.8% | 995 | 38.8% | -0.01 | 1.34 | 0.68 | 2.00 | — |
| — | 93.90 | 99.60 | 96.75 | +0.99 | 38.4% | 1000 | 38.4% | -0.01 | 1.43 | 1.30 | 1.56 | — |
| — | 89.15 | 95.20 | 92.17 | +0.99 | 38.0% | 1005 | 38.0% | -0.01 | 1.51 | 1.20 | 1.83 | — |
| — | 86.80 | 92.15 | 89.47 | +0.99 | 37.8% | 1007.5 | 37.8% | -0.01 | 2.03 | 1.27 | 2.79 | — |
| — | 84.10 | 90.15 | 87.12 | +0.98 | 37.7% | 1010 | 37.7% | -0.02 | 2.00 | 1.05 | 2.96 | — |
| — | 82.05 | 87.60 | 84.83 | +0.98 | 37.5% | 1012.5 | — | — | 2.08 | 1.23 | 2.94 | — |
| — | 79.70 | 86.30 | 83.00 | — | — | 1015 | — | — | 2.30 | 1.40 | 3.20 | — |
| — | 77.45 | 83.55 | 80.50 | +0.98 | 37.1% | 1017.5 | 37.1% | -0.02 | 2.56 | 1.57 | 3.55 | — |
| — | 75.75 | 80.95 | 78.35 | +0.98 | 37.0% | 1020 | 37.0% | -0.02 | 3.04 | 2.28 | 3.80 | — |
| — | 72.55 | 79.00 | 75.78 | +0.98 | 36.8% | 1022.5 | 36.8% | -0.02 | 3.03 | 1.96 | 4.10 | — |
| — | 71.20 | 76.50 | 73.85 | — | — | 1025 | — | — | 3.46 | 2.56 | 4.35 | — |
| — | 68.70 | 74.50 | 71.60 | — | — | 1027.5 | — | — | 3.54 | 2.42 | 4.65 | — |
| — | 65.80 | 72.35 | 69.08 | — | — | 1030 | — | — | 3.81 | 2.68 | 4.95 | — |
| — | 64.55 | 69.00 | 66.78 | — | — | 1032.5 | — | — | 4.12 | 2.95 | 5.30 | — |
| — | 61.40 | 68.00 | 64.70 | — | — | 1035 | — | — | 4.83 | 4.00 | 5.65 | — |
| — | 60.15 | 65.50 | 62.83 | — | — | 1037.5 | 35.9% | -0.03 | 5.20 | 4.35 | 6.05 | — |
| — | 58.05 | 63.05 | 60.55 | +0.97 | 35.8% | 1040 | — | — | 5.03 | 4.60 | 5.45 | — |
| — | 52.90 | 58.90 | 55.90 | +0.96 | 35.5% | 1045 | — | — | 5.85 | 5.10 | 6.60 | — |
| — | 49.50 | 55.05 | 52.27 | — | — | 1050 | — | — | 6.97 | 6.15 | 7.80 | — |
| — | 44.90 | 51.50 | 48.20 | — | — | 1055 | — | — | 7.45 | 6.45 | 8.45 | — |
| — | 41.65 | 47.65 | 44.65 | — | — | 1060 | — | — | 9.28 | 8.45 | 10.10 | — |
| — | 39.10 | 43.00 | 41.05 | +0.93 | 34.7% | 1065 | — | — | 10.88 | 9.80 | 11.95 | — |
| — | 35.55 | 40.30 | 37.92 | — | — | 1070 | — | — | 12.20 | 10.75 | 13.65 | — |
| — | 31.40 | 35.90 | 33.65 | — | — | 1075 | 34.4% | -0.10 | 13.80 | 12.25 | 15.35 | — |
| — | 28.55 | 33.35 | 30.95 | +0.89 | 34.3% | 1080 | — | — | 15.35 | 13.45 | 17.25 | — |
| — | 25.75 | 31.35 | 28.55 | +0.88 | 34.1% | 1085 | 34.1% | -0.12 | 16.85 | 15.40 | 18.30 | — |
| — | 23.80 | 27.25 | 25.52 | +0.86 | 34.0% | 1090 | — | — | 19.60 | 17.60 | 21.60 | — |
| — | 20.55 | 24.10 | 22.32 | — | — | 1095 | 34.0% | -0.16 | 21.68 | 19.40 | 23.95 | — |
| — | 18.65 | 21.60 | 20.12 | +0.82 | 33.9% | 1100 | 33.9% | -0.18 | 24.40 | 22.25 | 26.55 | — |
| — | 15.85 | 19.60 | 17.73 | +0.80 | 33.9% | 1105 | 33.9% | -0.20 | 25.82 | 24.55 | 27.10 | — |
| — | 13.75 | 16.55 | 15.15 | +0.77 | 33.8% | 1110 | 33.8% | -0.22 | 30.07 | 27.45 | 32.70 | — |
| — | 11.90 | 16.00 | 13.95 | +0.75 | 33.8% | 1115 | 33.8% | -0.25 | 33.20 | 30.35 | 36.05 | — |
| — | 10.20 | 13.50 | 11.85 | +0.72 | 33.8% | 1120 | 33.8% | -0.28 | 36.80 | 34.40 | 39.20 | — |
| — | 8.70 | 10.95 | 9.82 | +0.69 | 33.8% | 1125 | 33.8% | -0.31 | 39.20 | 36.50 | 41.90 | — |
| — | 7.35 | 9.50 | 8.43 | +0.67 | 33.9% | 1130 | 33.9% | -0.34 | 43.27 | 40.25 | 46.30 | — |
| — | 6.20 | 9.30 | 7.75 | +0.63 | 33.9% | 1135 | 33.9% | -0.37 | 47.77 | 45.20 | 50.35 | — |
| — | 5.25 | 7.25 | 6.25 | +0.60 | 34.0% | 1140 | 34.0% | -0.41 | 51.33 | 48.75 | 53.90 | — |
| — | 4.20 | 6.80 | 5.50 | +0.56 | 34.1% | 1145 | 34.1% | -0.44 | 55.45 | 52.90 | 58.00 | — |
| — | 4.45 | 6.00 | 5.22 | +0.53 | 34.2% | 1150 | 34.2% | -0.47 | 59.70 | 56.75 | 62.65 | — |
| — | 2.82 | 5.15 | 3.98 | +0.49 | 34.3% | 1155 | 34.3% | -0.51 | 63.83 | 61.15 | 66.50 | — |
| — | 2.40 | 4.60 | 3.50 | +0.46 | 34.5% | 1160 | 34.5% | -0.54 | 68.28 | 65.70 | 70.85 | — |
| — | 2.08 | 3.90 | 2.99 | +0.42 | 34.6% | 1165 | 34.6% | -0.58 | 72.88 | 70.30 | 75.45 | — |
| — | 1.66 | 3.65 | 2.65 | +0.39 | 34.8% | 1170 | 34.8% | -0.61 | 77.50 | 74.95 | 80.05 | — |
| — | 1.46 | 3.15 | 2.31 | +0.36 | 35.0% | 1175 | 35.0% | -0.65 | 82.28 | 79.85 | 84.70 | — |
| — | 1.08 | 2.79 | 1.94 | +0.33 | 35.2% | 1180 | 35.2% | -0.68 | 86.85 | 84.30 | 89.40 | — |
| — | 0.91 | 2.49 | 1.70 | +0.30 | 35.4% | 1185 | 35.4% | -0.71 | 91.22 | 88.25 | 94.20 | — |
| — | 1.09 | 1.87 | 1.48 | +0.27 | 35.6% | 1190 | 35.6% | -0.73 | 95.88 | 92.75 | 99.00 | — |
| — | 0.47 | 1.61 | 1.04 | +0.24 | 35.9% | 1195 | 35.9% | -0.76 | 101.30 | 98.75 | 103.85 | — |
| — | 0.53 | 1.15 | 0.84 | +0.21 | 36.1% | 1200 | 36.1% | -0.79 | 105.42 | 102.10 | 108.75 | — |
| — | 0.32 | 1.26 | 0.79 | +0.20 | 36.4% | 1205 | 36.4% | -0.81 | 110.70 | 107.70 | 113.70 | — |
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.