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 | |
| — | 106.05 | 114.30 | 110.17 | +0.95 | 40.6% | 960 | 40.6% | -0.05 | 2.92 | 1.73 | 4.10 | — |
| — | 101.70 | 109.70 | 105.70 | +0.91 | 40.3% | 965 | 40.3% | -0.09 | 3.07 | 2.04 | 4.10 | — |
| — | 99.15 | 104.75 | 101.95 | +0.94 | 39.9% | 970 | 39.9% | -0.10 | 3.50 | 2.39 | 4.60 | — |
| — | 94.25 | 99.45 | 96.85 | +0.89 | 39.6% | 975 | 39.6% | -0.11 | 4.29 | 2.78 | 5.80 | — |
| — | 90.35 | 95.00 | 92.67 | +0.88 | 39.2% | 980 | 39.2% | -0.12 | 4.92 | 3.50 | 6.35 | — |
| — | 85.50 | 90.65 | 88.08 | +0.86 | 38.9% | 985 | 38.9% | -0.14 | 4.95 | 3.70 | 6.20 | — |
| — | 81.10 | 86.30 | 83.70 | +0.85 | 38.6% | 990 | 38.6% | -0.15 | 5.95 | 4.30 | 7.60 | — |
| — | 76.50 | 82.00 | 79.25 | +0.84 | 38.3% | 995 | 38.3% | -0.16 | 6.38 | 4.95 | 7.80 | — |
| — | 72.60 | 77.90 | 75.25 | +0.82 | 38.0% | 1000 | 38.0% | -0.18 | 7.17 | 5.65 | 8.70 | — |
| — | 68.60 | 74.85 | 71.72 | +0.81 | 37.7% | 1005 | 37.7% | -0.20 | 7.90 | 6.40 | 9.40 | — |
| — | 65.10 | 70.85 | 67.97 | +0.79 | 37.5% | 1010 | 37.5% | -0.21 | 8.85 | 7.25 | 10.45 | — |
| — | 61.00 | 66.95 | 63.98 | +0.77 | 37.2% | 1015 | 37.2% | -0.23 | 9.62 | 8.20 | 11.05 | — |
| — | 57.50 | 63.00 | 60.25 | +0.75 | 37.0% | 1020 | 37.0% | -0.25 | 11.47 | 9.60 | 13.35 | — |
| — | 53.40 | 59.85 | 56.62 | +0.73 | 36.7% | 1025 | 36.7% | -0.27 | 12.47 | 10.55 | 14.40 | — |
| — | 48.90 | 55.30 | 52.10 | +0.70 | 36.5% | 1030 | 36.5% | -0.30 | 13.93 | 11.85 | 16.00 | — |
| — | 48.40 | 54.30 | 51.35 | +0.69 | 36.4% | 1032.5 | 36.4% | -0.31 | 14.15 | 12.55 | 15.75 | — |
| — | 46.40 | 51.75 | 49.08 | +0.68 | 36.3% | 1035 | 36.3% | -0.32 | 15.00 | 13.25 | 16.75 | — |
| — | 44.95 | 50.55 | 47.75 | +0.67 | 36.2% | 1037.5 | 36.2% | -0.33 | 16.15 | 14.00 | 18.30 | — |
| — | 43.00 | 48.75 | 45.88 | +0.66 | 36.1% | 1040 | 36.1% | -0.34 | 17.25 | 16.00 | 18.50 | — |
| — | 39.55 | 45.25 | 42.40 | +0.63 | 35.9% | 1045 | 35.9% | -0.37 | 19.18 | 18.00 | 20.35 | — |
| — | 36.65 | 41.90 | 39.27 | +0.61 | 35.8% | 1050 | 35.8% | -0.40 | 21.50 | 20.00 | 23.00 | — |
| — | 33.95 | 38.75 | 36.35 | +0.58 | 35.6% | 1055 | 35.6% | -0.42 | 23.57 | 22.10 | 25.05 | — |
| — | 31.80 | 35.75 | 33.77 | +0.56 | 35.5% | 1060 | 35.5% | -0.45 | 25.52 | 24.15 | 26.90 | — |
| — | 29.00 | 32.00 | 30.50 | +0.53 | 35.3% | 1065 | 35.3% | -0.48 | 27.62 | 26.55 | 28.70 | — |
| — | 26.25 | 30.30 | 28.27 | +0.50 | 35.2% | 1070 | 35.2% | -0.50 | 30.30 | 28.85 | 31.75 | — |
| — | 22.90 | 26.85 | 24.88 | +0.47 | 35.1% | 1075 | 35.1% | -0.53 | 32.90 | 31.30 | 34.50 | — |
| — | 20.80 | 25.45 | 23.12 | +0.45 | 35.0% | 1080 | 35.0% | -0.56 | 34.88 | 31.70 | 38.05 | — |
| — | 20.05 | 23.25 | 21.65 | +0.42 | 34.9% | 1085 | 34.9% | -0.58 | 38.95 | 36.90 | 41.00 | — |
| — | 17.85 | 21.15 | 19.50 | +0.39 | 34.8% | 1090 | 34.8% | -0.61 | 40.60 | 38.25 | 42.95 | — |
| — | 15.90 | 19.25 | 17.57 | +0.37 | 34.8% | 1095 | 34.8% | -0.64 | 43.50 | 40.55 | 46.45 | — |
| — | 13.90 | 17.45 | 15.68 | +0.34 | 34.7% | 1100 | 34.7% | -0.66 | 46.88 | 43.60 | 50.15 | — |
| — | 12.40 | 15.80 | 14.10 | +0.32 | 34.7% | 1105 | 34.7% | -0.69 | 50.60 | 48.25 | 52.95 | — |
| — | 10.40 | 14.00 | 12.20 | +0.29 | 34.6% | 1110 | 34.6% | -0.71 | 54.30 | 51.00 | 57.60 | — |
| — | 9.85 | 12.85 | 11.35 | +0.27 | 34.6% | 1115 | 34.6% | -0.73 | 57.58 | 54.60 | 60.55 | — |
| — | 9.20 | 11.60 | 10.40 | +0.25 | 34.6% | 1120 | 34.6% | -0.76 | 61.92 | 58.40 | 65.45 | — |
| — | 7.55 | 10.45 | 9.00 | +0.23 | 34.6% | 1125 | 34.6% | -0.78 | 66.53 | 63.85 | 69.20 | — |
| — | 5.95 | 9.45 | 7.70 | +0.21 | 34.6% | 1130 | 34.6% | -0.80 | 70.38 | 68.00 | 72.75 | — |
| — | 5.10 | 8.50 | 6.80 | +0.19 | 34.6% | 1135 | 34.6% | -0.82 | 74.60 | 72.10 | 77.10 | — |
| — | 4.35 | 7.65 | 6.00 | +0.17 | 34.7% | 1140 | 34.7% | -0.83 | 78.05 | 74.80 | 81.30 | — |
| — | 3.70 | 6.95 | 5.33 | +0.16 | 34.7% | 1145 | 34.7% | -0.85 | 81.92 | 79.20 | 84.65 | — |
| — | 3.10 | 6.25 | 4.67 | +0.14 | 34.8% | 1150 | 34.8% | -0.86 | 86.35 | 83.60 | 89.10 | — |
| — | 3.10 | 5.65 | 4.38 | +0.13 | 34.8% | 1155 | 34.8% | -0.88 | 92.08 | 89.40 | 94.75 | — |
| — | 2.53 | 5.15 | 3.84 | +0.12 | 34.9% | 1160 | 34.9% | -0.89 | 95.42 | 92.75 | 98.10 | — |
| — | 2.38 | 4.65 | 3.52 | +0.11 | 35.0% | 1165 | 35.0% | -0.90 | 100.50 | 97.35 | 103.65 | — |
| — | 1.92 | 3.60 | 2.76 | +0.09 | 35.1% | 1170 | 35.1% | -0.91 | 105.25 | 102.05 | 108.45 | — |
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.