Spot 1074.54
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.25 | 103.70 | 99.97 | +1.00 | 71.4% | 975 | 71.4% | -0.00 | 0.17 | 0.04 | 0.30 | — |
| — | 90.05 | 98.70 | 94.38 | +1.00 | 68.9% | 980 | 68.9% | -0.00 | 0.27 | 0.04 | 0.50 | — |
| — | 85.10 | 93.70 | 89.40 | +0.99 | 66.4% | 985 | 66.4% | -0.01 | — | — | 0.21 | — |
| — | 80.90 | 88.70 | 84.80 | +0.99 | 63.8% | 990 | 63.8% | -0.01 | 0.17 | 0.05 | 0.29 | — |
| — | 76.95 | 83.10 | 80.03 | +0.99 | 61.2% | 995 | 61.2% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 71.30 | 78.75 | 75.03 | +0.99 | 58.6% | 1000 | 58.6% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 66.05 | 73.75 | 69.90 | +0.99 | 56.1% | 1005 | 56.1% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 63.00 | 71.00 | 67.00 | +0.99 | 54.9% | 1007.5 | 54.9% | -0.01 | 0.17 | 0.01 | 0.33 | — |
| — | 61.20 | 69.00 | 65.10 | +0.99 | 53.7% | 1010 | 53.7% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 59.90 | 66.00 | 62.95 | +0.99 | 52.5% | 1012.5 | 52.5% | -0.01 | 0.19 | 0.02 | 0.36 | — |
| — | 56.25 | 63.80 | 60.02 | +0.98 | 51.4% | 1015 | 51.4% | -0.02 | 0.25 | 0.01 | 0.49 | — |
| — | 53.40 | 61.00 | 57.20 | +0.98 | 50.4% | 1017.5 | 50.4% | -0.02 | 0.15 | 0.07 | 0.23 | — |
| — | 51.25 | 59.00 | 55.12 | +0.98 | 49.4% | 1020 | 49.4% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 48.35 | 56.00 | 52.17 | +0.98 | 48.5% | 1022.5 | 48.5% | -0.02 | 0.36 | 0.01 | 0.71 | — |
| — | 45.30 | 53.95 | 49.62 | +0.98 | 47.6% | 1025 | 47.6% | -0.02 | 0.21 | 0.12 | 0.30 | — |
| — | 43.60 | 51.00 | 47.30 | +0.97 | 46.8% | 1027.5 | 46.8% | -0.03 | 0.27 | 0.02 | 0.52 | — |
| — | 40.65 | 49.00 | 44.83 | +0.97 | 46.1% | 1030 | 46.1% | -0.03 | 0.40 | 0.17 | 0.63 | — |
| — | 38.20 | 46.65 | 42.42 | +0.97 | 45.5% | 1032.5 | 45.5% | -0.03 | 0.42 | 0.20 | 0.65 | — |
| — | 36.15 | 44.00 | 40.08 | +0.96 | 44.9% | 1035 | 44.9% | -0.03 | 0.55 | 0.38 | 0.72 | — |
| — | 33.95 | 41.60 | 37.77 | +0.96 | 44.3% | 1037.5 | 44.3% | -0.04 | 0.52 | 0.09 | 0.95 | — |
| — | 31.75 | 38.55 | 35.15 | +0.95 | 43.8% | 1040 | 43.8% | -0.05 | 0.74 | 0.43 | 1.05 | — |
| — | 28.15 | 33.70 | 30.93 | +0.94 | 43.0% | 1045 | 43.0% | -0.06 | 1.12 | 0.52 | 1.72 | — |
| — | 23.15 | 29.25 | 26.20 | +0.93 | 42.4% | 1050 | 42.4% | -0.07 | 1.73 | 1.05 | 2.40 | — |
| — | 19.35 | 24.95 | 22.15 | +0.91 | 41.8% | 1055 | 41.8% | -0.09 | 2.16 | 1.07 | 3.25 | — |
| — | 16.00 | 21.80 | 18.90 | +0.89 | 41.4% | 1060 | 41.4% | -0.11 | 3.62 | 2.85 | 4.40 | — |
| — | 10.95 | 17.45 | 14.20 | +0.86 | 41.0% | 1065 | 41.0% | -0.14 | 4.58 | 3.00 | 6.15 | — |
| — | 8.65 | 12.80 | 10.72 | +0.82 | 40.5% | 1070 | 40.5% | -0.18 | 6.47 | 4.80 | 8.15 | — |
| — | 6.30 | 9.90 | 8.10 | +0.78 | 40.1% | 1075 | 40.1% | -0.22 | 8.93 | 6.60 | 11.25 | — |
| — | 4.30 | 7.65 | 5.97 | +0.73 | 39.7% | 1080 | 39.7% | -0.27 | 11.68 | 10.00 | 13.35 | — |
| — | 2.86 | 5.60 | 4.23 | +0.68 | 39.4% | 1085 | 39.4% | -0.32 | 14.65 | 11.60 | 17.70 | — |
| — | 2.03 | 3.55 | 2.79 | +0.62 | 39.1% | 1090 | 39.1% | -0.39 | 18.18 | 15.25 | 21.10 | — |
| — | 1.28 | 2.42 | 1.85 | +0.55 | 39.0% | 1095 | 39.0% | -0.45 | 21.80 | 19.25 | 24.35 | — |
| — | 1.00 | 1.40 | 1.20 | +0.48 | 39.0% | 1100 | 39.0% | -0.51 | 26.82 | 23.55 | 30.10 | — |
| — | 0.41 | 1.66 | 1.03 | +0.42 | 39.1% | 1105 | 39.1% | -0.58 | 31.25 | 28.05 | 34.45 | — |
| — | 0.23 | 1.09 | 0.66 | +0.35 | 39.3% | 1110 | 39.3% | -0.65 | 35.42 | 32.45 | 38.40 | — |
| — | 0.16 | 0.70 | 0.43 | +0.29 | 39.7% | 1115 | 39.7% | -0.70 | 41.00 | 37.00 | 45.00 | — |
| — | 0.03 | 0.63 | 0.33 | +0.24 | 40.3% | 1120 | 40.3% | -0.76 | 45.38 | 42.30 | 48.45 | — |
| — | 0.01 | 0.81 | 0.41 | +0.19 | 40.9% | 1125 | 40.9% | -0.81 | 50.23 | 47.00 | 53.45 | — |
| — | 0.05 | 0.35 | 0.20 | +0.16 | 41.6% | 1130 | 41.6% | -0.85 | 55.65 | 52.00 | 59.30 | — |
| — | 0.01 | 0.72 | 0.36 | +0.12 | 42.4% | 1135 | 42.4% | -0.88 | 60.58 | 57.00 | 64.15 | — |
| — | 0.01 | 0.69 | 0.35 | +0.09 | 42.9% | 1140 | 42.9% | -0.91 | 65.67 | 62.00 | 69.35 | — |
| — | — | 0.25 | — | +0.07 | 43.1% | 1145 | 43.1% | -0.93 | 70.22 | 67.00 | 73.45 | — |
| — | — | 0.01 | — | +0.05 | 43.6% | 1150 | 43.6% | -0.95 | 75.72 | 72.00 | 79.45 | — |
| — | 0.01 | 0.24 | 0.12 | +0.04 | 46.2% | 1155 | 46.2% | -0.96 | 80.92 | 77.00 | 84.85 | — |
| — | — | 0.07 | — | +0.03 | 46.4% | 1160 | 46.4% | -0.97 | 85.58 | 82.00 | 89.15 | — |
| — | — | 0.05 | — | +0.02 | 46.6% | 1165 | 46.6% | -0.98 | 90.67 | 87.00 | 94.35 | — |
| — | — | 0.04 | — | +0.02 | 46.9% | 1170 | 46.9% | -0.99 | 95.88 | 92.00 | 99.75 | — |
| — | — | 0.01 | — | +0.01 | 47.1% | 1175 | 47.1% | -0.99 | 100.62 | 97.00 | 104.25 | — |
| — | — | 0.11 | — | +0.01 | 47.3% | 1180 | 47.3% | -0.99 | 105.60 | 102.30 | 108.90 | — |
| — | — | 0.10 | — | +0.01 | 47.8% | 1185 | 47.8% | -1.00 | 111.00 | 107.00 | 115.00 | — |
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.