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 | |
| — | 104.15 | 111.45 | 107.80 | +0.98 | 41.5% | 960 | 41.5% | -0.02 | 0.71 | 0.33 | 1.09 | — |
| — | 98.05 | 106.55 | 102.30 | +0.96 | 40.9% | 965 | 40.9% | -0.04 | 0.94 | 0.26 | 1.61 | — |
| — | 94.05 | 101.65 | 97.85 | +0.96 | 40.4% | 970 | 40.4% | -0.04 | 0.88 | 0.46 | 1.30 | — |
| — | 89.65 | 95.55 | 92.60 | +0.95 | 39.9% | 975 | 39.9% | -0.05 | 1.07 | 0.61 | 1.53 | — |
| — | 85.10 | 92.20 | 88.65 | +0.94 | 39.4% | 980 | 39.4% | -0.06 | 1.27 | 0.80 | 1.74 | — |
| — | 80.70 | 87.45 | 84.08 | +0.93 | 39.0% | 985 | 39.0% | -0.07 | 1.50 | 1.02 | 1.98 | — |
| — | 76.15 | 82.75 | 79.45 | +0.92 | 38.6% | 990 | 38.6% | -0.08 | 2.08 | 1.42 | 2.74 | — |
| — | 71.50 | 78.10 | 74.80 | +0.91 | 38.2% | 995 | 38.2% | -0.09 | 2.25 | 1.64 | 2.87 | — |
| — | 67.20 | 73.65 | 70.42 | +0.90 | 37.8% | 1000 | 37.8% | -0.10 | 3.00 | 2.50 | 3.50 | — |
| — | 62.65 | 67.90 | 65.28 | +0.88 | 37.4% | 1005 | 37.4% | -0.06 | 3.23 | 2.41 | 4.05 | — |
| — | 60.20 | 65.40 | 62.80 | +0.94 | 37.3% | 1007.5 | 37.3% | -0.06 | 3.46 | 2.68 | 4.25 | — |
| — | 58.35 | 63.20 | 60.77 | +0.86 | 37.1% | 1010 | 37.1% | -0.14 | 4.03 | 2.96 | 5.10 | — |
| — | 56.00 | 62.60 | 59.30 | +0.85 | 36.9% | 1012.5 | 36.9% | -0.15 | 4.10 | 3.25 | 4.95 | — |
| — | 54.10 | 59.25 | 56.67 | +0.84 | 36.8% | 1015 | 36.8% | -0.16 | 4.72 | 3.60 | 5.85 | — |
| — | 51.55 | 58.30 | 54.92 | +0.83 | 36.6% | 1017.5 | 36.6% | -0.17 | 5.22 | 3.95 | 6.50 | — |
| — | 49.55 | 55.85 | 52.70 | +0.82 | 36.5% | 1020 | 36.5% | -0.18 | 5.20 | 4.30 | 6.10 | — |
| — | 47.65 | 52.70 | 50.17 | +0.81 | 36.4% | 1022.5 | 36.4% | -0.19 | 5.62 | 4.75 | 6.50 | — |
| — | 45.50 | 51.05 | 48.27 | +0.79 | 36.2% | 1025 | 36.2% | -0.21 | 6.03 | 5.15 | 6.90 | — |
| — | 43.40 | 49.05 | 46.23 | +0.78 | 36.1% | 1027.5 | 36.1% | -0.22 | 6.90 | 5.65 | 8.15 | — |
| — | 41.65 | 48.30 | 44.98 | +0.77 | 36.0% | 1030 | 36.0% | -0.24 | 7.15 | 6.15 | 8.15 | — |
| — | 39.40 | 46.50 | 42.95 | +0.75 | 35.9% | 1032.5 | 35.9% | -0.25 | 7.97 | 6.75 | 9.20 | — |
| — | 38.50 | 42.70 | 40.60 | +0.74 | 35.7% | 1035 | 35.7% | -0.26 | 8.40 | 7.35 | 9.45 | — |
| — | 36.20 | 42.55 | 39.38 | +0.72 | 35.6% | 1037.5 | 35.6% | -0.28 | 9.05 | 7.95 | 10.15 | — |
| — | 33.95 | 40.65 | 37.30 | +0.70 | 35.5% | 1040 | 35.5% | -0.30 | 9.88 | 9.00 | 10.75 | — |
| — | 31.35 | 36.80 | 34.08 | +0.67 | 35.3% | 1045 | 35.3% | -0.33 | 11.12 | 10.25 | 12.00 | — |
| — | 28.30 | 33.10 | 30.70 | +0.63 | 35.1% | 1050 | 35.1% | -0.37 | 13.78 | 12.35 | 15.20 | — |
| — | 25.25 | 29.65 | 27.45 | +0.60 | 35.0% | 1055 | 35.0% | -0.40 | 15.90 | 14.35 | 17.45 | — |
| — | 22.40 | 26.45 | 24.43 | +0.56 | 34.8% | 1060 | 34.8% | -0.44 | 16.95 | 15.35 | 18.55 | — |
| — | 19.55 | 23.35 | 21.45 | +0.52 | 34.7% | 1065 | 34.7% | -0.48 | 19.73 | 18.55 | 20.90 | — |
| — | 17.70 | 20.90 | 19.30 | +0.48 | 34.6% | 1070 | 34.6% | -0.52 | 22.00 | 19.70 | 24.30 | — |
| — | 14.90 | 18.50 | 16.70 | +0.44 | 34.5% | 1075 | 34.5% | -0.56 | 24.68 | 22.30 | 27.05 | — |
| — | 12.90 | 16.25 | 14.57 | +0.41 | 34.4% | 1080 | 34.4% | -0.60 | 27.48 | 24.85 | 30.10 | — |
| — | 12.00 | 14.25 | 13.12 | +0.37 | 34.3% | 1085 | 34.3% | -0.63 | 30.07 | 27.55 | 32.60 | — |
| — | 9.85 | 11.80 | 10.82 | +0.33 | 34.3% | 1090 | 34.3% | -0.67 | 33.05 | 30.35 | 35.75 | — |
| — | 7.95 | 10.80 | 9.38 | +0.30 | 34.3% | 1095 | 34.3% | -0.71 | 36.90 | 33.45 | 40.35 | — |
| — | 7.00 | 8.55 | 7.78 | +0.26 | 34.2% | 1100 | 34.2% | -0.74 | 40.92 | 39.00 | 42.85 | — |
| — | 6.00 | 7.30 | 6.65 | +0.23 | 34.2% | 1105 | 34.2% | -0.77 | 45.48 | 43.40 | 47.55 | — |
| — | 4.20 | 6.20 | 5.20 | +0.21 | 34.3% | 1110 | 34.3% | -0.80 | 49.38 | 46.55 | 52.20 | — |
| — | 4.30 | 5.30 | 4.80 | +0.18 | 34.3% | 1115 | 34.3% | -0.82 | 52.73 | 49.20 | 56.25 | — |
| — | 2.93 | 5.20 | 4.07 | +0.16 | 34.4% | 1120 | 34.4% | -0.85 | 56.75 | 53.30 | 60.20 | — |
| — | 2.76 | 4.45 | 3.60 | +0.14 | 34.4% | 1125 | 34.4% | -0.87 | 61.50 | 58.60 | 64.40 | — |
| — | 2.70 | 3.65 | 3.17 | +0.12 | 34.5% | 1130 | 34.5% | -0.89 | 65.55 | 62.15 | 68.95 | — |
| — | 1.89 | 3.05 | 2.47 | +0.10 | 34.6% | 1135 | 34.6% | -0.90 | 70.15 | 66.85 | 73.45 | — |
| — | 1.55 | 2.56 | 2.06 | +0.09 | 34.8% | 1140 | 34.8% | -0.92 | 75.10 | 71.50 | 78.70 | — |
| — | 1.10 | 2.52 | 1.81 | +0.07 | 34.9% | 1145 | 34.9% | -0.93 | 79.97 | 76.20 | 83.75 | — |
| — | 1.25 | 1.40 | 1.32 | +0.06 | 35.1% | 1150 | 35.1% | -0.94 | 84.78 | 80.95 | 88.60 | — |
| — | 0.57 | 1.95 | 1.26 | +0.05 | 35.3% | 1155 | 35.3% | -0.95 | 89.20 | 85.70 | 92.70 | — |
| — | 0.53 | 1.74 | 1.14 | +0.05 | 35.5% | 1160 | 35.5% | -0.96 | 94.15 | 90.60 | 97.70 | — |
| — | 0.41 | 1.00 | 0.70 | +0.04 | 35.7% | 1165 | 35.7% | -0.97 | 99.38 | 95.40 | 103.35 | — |
| — | 0.35 | 1.42 | 0.89 | +0.03 | 35.9% | 1170 | 35.9% | -0.97 | 104.10 | 100.35 | 107.85 | — |
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.