Spot 1066.41
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.05 | 120.85 | 117.45 | +0.92 | 36.3% | 960 | 36.3% | -0.08 | 8.22 | 5.90 | 10.55 | — |
| — | 109.85 | 116.50 | 113.17 | +0.86 | 36.2% | 965 | 36.2% | -0.14 | 8.78 | 6.30 | 11.25 | — |
| — | 104.95 | 112.20 | 108.58 | +0.85 | 36.0% | 970 | 36.0% | -0.15 | 8.53 | 6.40 | 10.65 | — |
| — | 101.20 | 108.05 | 104.62 | +0.84 | 35.9% | 975 | 35.9% | -0.17 | 9.97 | 7.60 | 12.35 | — |
| — | 96.90 | 103.95 | 100.42 | +0.82 | 35.8% | 980 | 35.8% | -0.18 | 9.88 | 7.80 | 11.95 | — |
| — | 92.30 | 99.50 | 95.90 | +0.81 | 35.6% | 985 | 35.6% | -0.19 | 10.78 | 8.60 | 12.95 | — |
| — | 89.85 | 95.95 | 92.90 | +0.80 | 35.5% | 990 | 35.5% | -0.21 | 12.45 | 9.50 | 15.40 | — |
| — | 85.15 | 92.10 | 88.62 | +0.78 | 35.4% | 995 | 35.4% | -0.22 | 12.75 | 10.40 | 15.10 | — |
| — | 81.50 | 86.95 | 84.22 | +0.77 | 35.3% | 1000 | 35.3% | -0.16 | 14.62 | 12.65 | 16.60 | — |
| — | 77.40 | 83.00 | 80.20 | +0.75 | 35.2% | 1005 | 35.2% | -0.25 | 15.07 | 12.65 | 17.50 | — |
| — | 73.50 | 79.10 | 76.30 | +0.74 | 35.1% | 1010 | 35.1% | -0.27 | 16.77 | 13.85 | 19.70 | — |
| — | 69.90 | 75.95 | 72.92 | +0.72 | 35.0% | 1015 | 35.0% | -0.28 | 17.75 | 15.10 | 20.40 | — |
| — | 66.60 | 72.45 | 69.53 | +0.70 | 34.9% | 1020 | 34.9% | -0.30 | 19.10 | 16.50 | 21.70 | — |
| — | 63.60 | 68.90 | 66.25 | +0.69 | 34.8% | 1025 | 34.8% | -0.32 | 20.62 | 18.15 | 23.10 | — |
| — | 59.95 | 65.90 | 62.92 | +0.67 | 34.7% | 1030 | 34.7% | -0.33 | 22.38 | 19.90 | 24.85 | — |
| — | 58.05 | 62.20 | 60.12 | +0.75 | 34.6% | 1035 | 34.6% | -0.25 | 24.00 | 21.25 | 26.75 | — |
| — | 55.25 | 57.70 | 56.48 | +0.74 | 34.5% | 1040 | 34.5% | -0.37 | 27.52 | 25.95 | 29.10 | — |
| — | 51.05 | 56.10 | 53.58 | +0.61 | 34.4% | 1045 | 34.4% | -0.39 | 29.62 | 28.45 | 30.80 | — |
| — | 49.35 | 54.85 | 52.10 | +0.59 | 34.3% | 1050 | 34.3% | -0.41 | 31.52 | 29.95 | 33.10 | — |
| — | 45.20 | 51.85 | 48.52 | +0.57 | 34.2% | 1055 | 34.2% | -0.43 | 33.35 | 31.85 | 34.85 | — |
| — | 42.70 | 49.00 | 45.85 | +0.55 | 34.1% | 1060 | 34.1% | -0.45 | 35.48 | 33.90 | 37.05 | — |
| — | 40.35 | 44.60 | 42.48 | +0.53 | 34.0% | 1065 | 34.0% | -0.47 | 37.38 | 35.05 | 39.70 | — |
| — | 37.65 | 43.65 | 40.65 | +0.51 | 34.0% | 1070 | 34.0% | -0.49 | 40.95 | 38.80 | 43.10 | — |
| — | 34.95 | 41.10 | 38.02 | +0.49 | 33.9% | 1075 | 33.9% | -0.51 | 41.38 | 38.45 | 44.30 | — |
| — | 32.00 | 36.45 | 34.23 | +0.47 | 33.8% | 1080 | 33.8% | -0.53 | 45.40 | 43.85 | 46.95 | — |
| — | 30.45 | 36.00 | 33.23 | +0.45 | 33.8% | 1085 | 33.8% | -0.55 | 46.77 | 43.80 | 49.75 | — |
| — | 27.55 | 34.20 | 30.88 | +0.43 | 33.7% | 1090 | 33.7% | -0.57 | 50.98 | 49.45 | 52.50 | — |
| — | 26.30 | 29.45 | 27.88 | +0.42 | 33.6% | 1095 | 33.6% | -0.59 | 52.40 | 49.65 | 55.15 | — |
| — | 24.95 | 29.15 | 27.05 | +0.40 | 33.6% | 1100 | 33.6% | -0.61 | 56.73 | 55.50 | 57.95 | — |
| — | 22.50 | 28.10 | 25.30 | +0.38 | 33.5% | 1105 | 33.5% | -0.63 | 59.58 | 55.80 | 63.35 | — |
| — | 20.65 | 23.40 | 22.02 | +0.36 | 33.4% | 1110 | 33.4% | -0.65 | 62.27 | 59.10 | 65.45 | — |
| — | 18.35 | 24.50 | 21.43 | +0.34 | 33.4% | 1115 | 33.4% | -0.66 | 65.75 | 62.70 | 68.80 | — |
| — | 17.15 | 20.20 | 18.68 | +0.32 | 33.3% | 1120 | 33.3% | -0.68 | 70.20 | 67.65 | 72.75 | — |
| — | 15.00 | 18.80 | 16.90 | +0.31 | 33.3% | 1125 | 33.3% | -0.70 | 72.85 | 69.70 | 76.00 | — |
| — | 15.05 | 17.40 | 16.23 | +0.29 | 33.3% | 1130 | 33.3% | -0.72 | 77.03 | 73.35 | 80.70 | — |
| — | 13.40 | 16.30 | 14.85 | +0.27 | 33.2% | 1135 | 33.2% | -0.73 | 80.33 | 77.25 | 83.40 | — |
| — | 11.90 | 15.05 | 13.47 | +0.26 | 33.2% | 1140 | 33.2% | -0.75 | 84.62 | 81.05 | 88.20 | — |
| — | 11.75 | 16.05 | 13.90 | +0.24 | 33.1% | 1145 | 33.1% | -0.77 | 88.45 | 85.00 | 91.90 | — |
| — | 9.45 | 14.95 | 12.20 | +0.23 | 33.1% | 1150 | 33.1% | -0.78 | 92.10 | 89.10 | 95.10 | — |
| — | 10.00 | 13.90 | 11.95 | +0.21 | 33.1% | 1155 | 33.1% | -0.80 | 96.70 | 93.15 | 100.25 | — |
| — | 7.65 | 12.70 | 10.18 | +0.20 | 33.1% | 1160 | 33.1% | -0.81 | 100.67 | 97.35 | 104.00 | — |
| — | 7.90 | 12.10 | 10.00 | +0.19 | 33.0% | 1165 | 33.0% | -0.83 | 105.15 | 102.30 | 108.00 | — |
| — | 7.95 | 8.70 | 8.32 | +0.17 | 33.0% | 1170 | 33.0% | -0.84 | 109.12 | 105.90 | 112.35 | — |
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.