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 | |
| — | 97.05 | 105.60 | 101.33 | +0.97 | 39.4% | 975 | 39.4% | -0.03 | 1.20 | 1.00 | 1.40 | — |
| — | 92.90 | 100.35 | 96.62 | +0.97 | 39.1% | 980 | 39.1% | -0.03 | 1.27 | 0.69 | 1.86 | — |
| — | 88.20 | 95.60 | 91.90 | +0.96 | 38.7% | 985 | 38.7% | -0.04 | 1.42 | 0.86 | 1.98 | — |
| — | 83.55 | 90.90 | 87.22 | +0.95 | 38.3% | 990 | 38.3% | -0.05 | 2.02 | 1.75 | 2.28 | — |
| — | 79.50 | 86.40 | 82.95 | +0.95 | 38.0% | 995 | 38.0% | -0.05 | 2.40 | 2.02 | 2.78 | — |
| — | 74.75 | 81.40 | 78.08 | +0.94 | 37.6% | 1000 | 37.6% | -0.06 | 2.58 | 1.90 | 3.25 | — |
| — | 70.30 | 76.85 | 73.58 | +0.93 | 37.3% | 1005 | 37.3% | -0.07 | 3.44 | 2.19 | 4.70 | — |
| — | 65.70 | 72.40 | 69.05 | +0.92 | 37.0% | 1010 | 37.0% | -0.08 | 3.88 | 2.41 | 5.35 | — |
| — | 61.40 | 68.05 | 64.72 | +0.91 | 36.8% | 1015 | 36.8% | -0.09 | 4.49 | 2.87 | 6.10 | — |
| — | 58.20 | 63.75 | 60.98 | +0.90 | 36.5% | 1020 | 36.5% | -0.10 | 4.97 | 3.95 | 6.00 | — |
| — | 52.85 | 59.55 | 56.20 | +0.88 | 36.2% | 1025 | 36.2% | -0.12 | 5.75 | 4.25 | 7.25 | — |
| — | 49.95 | 55.45 | 52.70 | +0.87 | 36.0% | 1030 | 36.0% | -0.13 | 6.97 | 5.10 | 8.85 | — |
| — | 47.95 | 53.45 | 50.70 | +0.86 | 35.9% | 1032.5 | 35.9% | -0.14 | 7.47 | 5.55 | 9.40 | — |
| — | 45.95 | 50.95 | 48.45 | +0.85 | 35.8% | 1035 | 35.8% | -0.15 | 7.95 | 6.00 | 9.90 | — |
| — | 44.00 | 49.60 | 46.80 | +0.84 | 35.7% | 1037.5 | 35.7% | -0.15 | 8.15 | 6.50 | 9.80 | — |
| — | 42.15 | 47.70 | 44.92 | +0.84 | 35.6% | 1040 | 35.6% | -0.16 | 9.00 | 7.50 | 10.50 | — |
| — | 39.00 | 43.60 | 41.30 | +0.81 | 35.4% | 1045 | 35.4% | -0.18 | 10.55 | 8.40 | 12.70 | — |
| — | 34.90 | 40.85 | 37.88 | +0.80 | 35.2% | 1050 | 35.2% | -0.20 | 11.93 | 10.30 | 13.55 | — |
| — | 31.65 | 37.35 | 34.50 | +0.77 | 35.0% | 1055 | 35.0% | -0.23 | 13.62 | 12.05 | 15.20 | — |
| — | 28.40 | 33.95 | 31.18 | +0.75 | 34.9% | 1060 | 34.9% | -0.25 | 15.30 | 12.85 | 17.75 | — |
| — | 25.25 | 30.60 | 27.93 | +0.73 | 34.8% | 1065 | 34.8% | -0.28 | 18.15 | 16.20 | 20.10 | — |
| — | 22.35 | 27.50 | 24.93 | +0.70 | 34.6% | 1070 | 34.6% | -0.30 | 20.10 | 18.35 | 21.85 | — |
| — | 21.50 | 24.30 | 22.90 | +0.67 | 34.5% | 1075 | 34.5% | -0.33 | 22.27 | 19.80 | 24.75 | — |
| — | 17.30 | 22.05 | 19.68 | +0.64 | 34.4% | 1080 | 34.4% | -0.36 | 24.88 | 22.55 | 27.20 | — |
| — | 16.15 | 20.35 | 18.25 | — | — | 1082.5 | — | — | 25.48 | 23.00 | 27.95 | — |
| — | 15.05 | 19.65 | 17.35 | +0.61 | 34.4% | 1085 | 34.4% | -0.39 | 27.32 | 24.70 | 29.95 | — |
| — | 14.05 | 17.60 | 15.82 | — | — | 1087.5 | — | — | 29.07 | 25.80 | 32.35 | — |
| — | 13.15 | 17.40 | 15.28 | +0.58 | 34.3% | 1090 | — | — | 30.55 | 28.50 | 32.60 | — |
| — | 12.05 | 16.35 | 14.20 | — | — | 1092.5 | — | — | 31.05 | 28.95 | 33.15 | — |
| — | 11.65 | 15.30 | 13.47 | +0.55 | 34.2% | 1095 | 34.2% | -0.46 | 33.33 | 30.50 | 36.15 | — |
| — | 10.25 | 14.35 | 12.30 | — | — | 1097.5 | — | — | 34.80 | 32.10 | 37.50 | — |
| — | 10.00 | 13.45 | 11.72 | +0.51 | 34.2% | 1100 | 34.2% | -0.49 | 36.45 | 33.75 | 39.15 | — |
| — | 8.65 | 12.60 | 10.62 | — | — | 1102.5 | — | — | 38.00 | 35.45 | 40.55 | — |
| — | 8.00 | 11.75 | 9.88 | +0.48 | 34.2% | 1105 | 34.2% | -0.52 | 40.27 | 37.15 | 43.40 | — |
| — | 7.25 | 11.00 | 9.12 | — | — | 1107.5 | — | — | 41.42 | 38.95 | 43.90 | — |
| — | 6.65 | 10.30 | 8.47 | +0.45 | 34.1% | 1110 | 34.1% | -0.56 | 43.33 | 40.75 | 45.90 | — |
| — | 5.50 | 8.95 | 7.22 | +0.41 | 34.1% | 1115 | 34.1% | -0.59 | 47.17 | 44.45 | 49.90 | — |
| — | 4.35 | 7.80 | 6.08 | +0.38 | 34.1% | 1120 | 34.1% | -0.62 | 51.05 | 48.35 | 53.75 | — |
| — | 3.60 | 6.80 | 5.20 | +0.35 | 34.2% | 1125 | 34.2% | -0.65 | 55.05 | 52.35 | 57.75 | — |
| — | 3.45 | 5.05 | 4.25 | +0.32 | 34.2% | 1130 | 34.2% | -0.68 | 59.40 | 56.50 | 62.30 | — |
| — | 2.27 | 4.50 | 3.38 | +0.29 | 34.2% | 1135 | 34.2% | -0.72 | 63.62 | 60.75 | 66.50 | — |
| — | 2.50 | 4.55 | 3.52 | +0.26 | 34.3% | 1140 | 34.3% | -0.74 | 67.80 | 65.10 | 70.50 | — |
| — | 1.39 | 3.90 | 2.65 | +0.23 | 34.3% | 1145 | 34.3% | -0.77 | 72.55 | 70.20 | 74.90 | — |
| — | 1.72 | 2.86 | 2.29 | +0.21 | 34.4% | 1150 | 34.4% | -0.79 | 76.62 | 73.55 | 79.70 | — |
| — | 1.03 | 2.56 | 1.79 | +0.18 | 34.5% | 1155 | 34.5% | -0.82 | 81.80 | 78.20 | 85.40 | — |
| — | 0.82 | 2.07 | 1.45 | +0.16 | 34.6% | 1160 | 34.6% | -0.84 | 86.53 | 83.00 | 90.05 | — |
| — | 0.62 | 2.26 | 1.44 | +0.14 | 34.7% | 1165 | 34.7% | -0.86 | 91.33 | 87.65 | 95.00 | — |
| — | 0.56 | 1.78 | 1.17 | +0.12 | 34.8% | 1170 | 34.8% | -0.88 | 96.15 | 92.60 | 99.70 | — |
| — | 0.30 | 1.51 | 0.91 | +0.11 | 34.9% | 1175 | 34.9% | -0.90 | 101.28 | 97.05 | 105.50 | — |
| — | 0.38 | 1.02 | 0.70 | +0.09 | 35.0% | 1180 | 35.0% | -0.91 | 105.88 | 102.00 | 109.75 | — |
| — | 0.01 | 1.02 | 0.52 | +0.08 | 35.2% | 1185 | 35.2% | -0.93 | 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.