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 | |
| — | 159.90 | 166.45 | 163.18 | +0.77 | 36.4% | 960 | 36.4% | -0.24 | 47.62 | 44.95 | 50.30 | — |
| — | 155.40 | 164.00 | 159.70 | +0.72 | 36.3% | 965 | 36.3% | -0.28 | 49.25 | 46.50 | 52.00 | — |
| — | 153.75 | 160.70 | 157.22 | +0.72 | 36.2% | 970 | 36.2% | -0.29 | 50.62 | 48.45 | 52.80 | — |
| — | 149.70 | 157.45 | 153.57 | +0.71 | 36.1% | 975 | 36.1% | -0.30 | 53.12 | 49.75 | 56.50 | — |
| — | 146.75 | 153.45 | 150.10 | +0.70 | 36.1% | 980 | 36.1% | -0.30 | 53.98 | 51.40 | 56.55 | — |
| — | 143.45 | 149.85 | 146.65 | +0.69 | 36.0% | 985 | 36.0% | -0.31 | 55.75 | 53.10 | 58.40 | — |
| — | 139.75 | 147.50 | 143.62 | +0.69 | 35.9% | 990 | 35.9% | -0.32 | 57.90 | 54.85 | 60.95 | — |
| — | 136.90 | 143.55 | 140.22 | +0.68 | 35.9% | 995 | 35.9% | -0.33 | 59.70 | 57.40 | 62.00 | — |
| — | 133.95 | 140.85 | 137.40 | +0.67 | 35.8% | 1000 | 35.8% | -0.34 | 61.08 | 58.45 | 63.70 | — |
| — | 130.55 | 138.65 | 134.60 | +0.66 | 35.7% | 1005 | 35.7% | -0.34 | 63.45 | 60.30 | 66.60 | — |
| — | 126.90 | 135.65 | 131.28 | +0.66 | 35.7% | 1010 | 35.7% | -0.35 | 65.10 | 62.20 | 68.00 | — |
| — | 124.85 | 132.70 | 128.78 | +0.65 | 35.6% | 1015 | 35.6% | -0.36 | 67.62 | 64.65 | 70.60 | — |
| — | 121.90 | 128.10 | 125.00 | +0.64 | 35.5% | 1020 | 35.5% | -0.37 | 69.50 | 66.25 | 72.75 | — |
| — | 119.15 | 126.90 | 123.03 | +0.63 | 35.5% | 1025 | 35.5% | -0.37 | 71.60 | 68.35 | 74.85 | — |
| — | 115.95 | 122.25 | 119.10 | +0.62 | 35.4% | 1030 | 35.4% | -0.38 | 73.15 | 70.45 | 75.85 | — |
| — | 113.70 | 119.25 | 116.47 | +0.62 | 35.4% | 1035 | 35.4% | -0.39 | 76.10 | 72.65 | 79.55 | — |
| — | 111.50 | 116.45 | 113.97 | +0.61 | 35.3% | 1040 | 35.3% | -0.40 | 78.03 | 74.85 | 81.20 | — |
| — | 109.40 | 114.75 | 112.08 | +0.60 | 35.3% | 1045 | 35.3% | -0.41 | 80.03 | 77.30 | 82.75 | — |
| — | 108.00 | 110.65 | 109.33 | +0.59 | 35.2% | 1050 | 35.2% | -0.42 | 82.58 | 79.45 | 85.70 | — |
| — | 104.15 | 110.60 | 107.38 | +0.58 | 35.2% | 1055 | 35.2% | -0.42 | 84.55 | 81.80 | 87.30 | — |
| — | 99.85 | 108.00 | 103.92 | +0.58 | 35.1% | 1060 | 35.1% | -0.43 | 86.92 | 84.35 | 89.50 | — |
| — | 99.35 | 105.05 | 102.20 | +0.57 | 35.1% | 1065 | 35.1% | -0.44 | 89.30 | 86.60 | 92.00 | — |
| — | 96.65 | 102.35 | 99.50 | +0.56 | 35.0% | 1070 | 35.0% | -0.45 | 92.15 | 89.10 | 95.20 | — |
| — | 94.00 | 100.65 | 97.33 | +0.55 | 35.0% | 1075 | 35.0% | -0.46 | 94.30 | 91.75 | 96.85 | — |
| — | 91.60 | 96.75 | 94.17 | +0.54 | 34.9% | 1080 | 34.9% | -0.47 | 96.83 | 94.30 | 99.35 | — |
| — | 89.50 | 94.40 | 91.95 | +0.53 | 34.9% | 1085 | 34.9% | -0.47 | 100.85 | 97.95 | 103.75 | — |
| — | 86.95 | 92.15 | 89.55 | +0.53 | 34.8% | 1090 | 34.8% | -0.48 | 103.03 | 100.05 | 106.00 | — |
| — | 85.00 | 88.35 | 86.67 | +0.52 | 34.8% | 1095 | 34.8% | -0.49 | 105.78 | 102.85 | 108.70 | — |
| — | 82.80 | 87.30 | 85.05 | +0.51 | 34.8% | 1100 | 34.8% | -0.50 | 107.95 | 104.95 | 110.95 | — |
| — | 80.35 | 85.40 | 82.88 | +0.50 | 34.7% | 1105 | 34.7% | -0.51 | 110.70 | 107.70 | 113.70 | — |
| — | 78.60 | 83.25 | 80.92 | +0.49 | 34.7% | 1110 | 34.7% | -0.52 | 113.67 | 110.55 | 116.80 | — |
| — | 75.75 | 81.25 | 78.50 | +0.49 | 34.7% | 1115 | 34.7% | -0.52 | 116.30 | 113.45 | 119.15 | — |
| — | 74.85 | 79.00 | 76.92 | +0.48 | 34.6% | 1120 | 34.6% | -0.53 | 119.30 | 116.35 | 122.25 | — |
| — | 72.00 | 77.20 | 74.60 | +0.47 | 34.6% | 1125 | 34.6% | -0.54 | 122.38 | 119.35 | 125.40 | — |
| — | 70.65 | 74.95 | 72.80 | +0.46 | 34.6% | 1130 | 34.6% | -0.55 | 125.15 | 122.35 | 127.95 | — |
| — | 68.65 | 74.80 | 71.72 | +0.45 | 34.5% | 1135 | 34.5% | -0.56 | 128.35 | 125.40 | 131.30 | — |
| — | 66.10 | 72.10 | 69.10 | +0.45 | 34.5% | 1140 | 34.5% | -0.57 | 131.35 | 128.50 | 134.20 | — |
| — | 64.85 | 71.00 | 67.92 | +0.44 | 34.5% | 1145 | 34.5% | -0.57 | 135.07 | 131.65 | 138.50 | — |
| — | 63.00 | 69.15 | 66.08 | +0.43 | 34.5% | 1150 | 34.5% | -0.58 | 138.47 | 134.80 | 142.15 | — |
| — | 60.90 | 65.55 | 63.23 | +0.42 | 34.4% | 1155 | 34.4% | -0.59 | 141.65 | 138.05 | 145.25 | — |
| — | 59.90 | 65.55 | 62.73 | +0.41 | 34.4% | 1160 | 34.4% | -0.60 | 144.78 | 141.30 | 148.25 | — |
| — | 57.05 | 63.05 | 60.05 | +0.41 | 34.4% | 1165 | 34.4% | -0.61 | 148.25 | 144.60 | 151.90 | — |
| — | 55.55 | 61.40 | 58.48 | +0.40 | 34.4% | 1170 | 34.4% | -0.61 | 151.80 | 148.00 | 155.60 | — |
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.