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 | |
| — | 109.35 | 115.15 | 112.25 | +0.89 | 36.8% | 975 | 36.8% | -0.11 | 9.20 | 7.40 | 11.00 | — |
| — | 105.40 | 110.90 | 108.15 | +0.88 | 36.6% | 980 | 36.6% | -0.12 | 9.97 | 9.45 | 10.50 | — |
| — | 100.55 | 106.70 | 103.62 | +0.87 | 36.4% | 985 | 36.4% | -0.13 | 10.72 | 9.35 | 12.10 | — |
| — | 96.80 | 102.60 | 99.70 | +0.86 | 36.2% | 990 | 36.2% | -0.14 | 11.65 | 10.65 | 12.65 | — |
| — | 92.85 | 98.55 | 95.70 | +0.85 | 36.0% | 995 | 36.0% | -0.15 | 13.10 | 11.10 | 15.10 | — |
| — | 88.15 | 94.60 | 91.38 | +0.84 | 35.8% | 1000 | 35.8% | -0.16 | 13.25 | 11.80 | 14.70 | — |
| — | 84.85 | 90.70 | 87.78 | +0.83 | 35.6% | 1005 | 35.6% | -0.17 | 14.62 | 11.80 | 17.45 | — |
| — | 81.05 | 86.90 | 83.97 | +0.82 | 35.4% | 1010 | 35.4% | -0.18 | 15.90 | 14.40 | 17.40 | — |
| — | 77.30 | 83.15 | 80.22 | +0.81 | 35.2% | 1015 | 35.2% | -0.19 | 17.02 | 14.30 | 19.75 | — |
| — | 73.60 | 79.50 | 76.55 | +0.79 | 35.0% | 1020 | 35.0% | -0.21 | 18.55 | 17.15 | 19.95 | — |
| — | 70.05 | 75.90 | 72.97 | +0.78 | 34.9% | 1025 | 34.9% | -0.22 | 19.80 | 18.20 | 21.40 | — |
| — | 66.60 | 71.90 | 69.25 | +0.77 | 34.7% | 1030 | 34.7% | -0.23 | 22.07 | 20.25 | 23.90 | — |
| — | 63.55 | 69.05 | 66.30 | +0.75 | 34.5% | 1035 | 34.5% | -0.25 | 22.32 | 19.90 | 24.75 | — |
| — | 59.85 | 65.60 | 62.73 | +0.74 | 34.4% | 1040 | 34.4% | -0.26 | 25.27 | 23.70 | 26.85 | — |
| — | 56.60 | 62.50 | 59.55 | +0.72 | 34.2% | 1045 | 34.2% | -0.28 | 26.50 | 24.35 | 28.65 | — |
| — | 53.35 | 59.05 | 56.20 | +0.71 | 34.0% | 1050 | 34.0% | -0.29 | 29.02 | 27.35 | 30.70 | — |
| — | 50.30 | 56.50 | 53.40 | +0.69 | 33.9% | 1055 | 33.9% | -0.31 | 29.85 | 27.80 | 31.90 | — |
| — | 47.30 | 52.30 | 49.80 | +0.67 | 33.7% | 1060 | 33.7% | -0.33 | 32.83 | 31.15 | 34.50 | — |
| — | 44.15 | 50.65 | 47.40 | +0.66 | 33.6% | 1065 | 33.6% | -0.35 | 34.42 | 31.60 | 37.25 | — |
| — | 42.50 | 45.85 | 44.17 | +0.64 | 33.4% | 1070 | 33.4% | -0.36 | 36.52 | 33.80 | 39.25 | — |
| — | 40.40 | 44.60 | 42.50 | +0.62 | 33.3% | 1075 | 33.3% | -0.38 | 38.83 | 36.60 | 41.05 | — |
| — | 37.40 | 40.75 | 39.08 | +0.60 | 33.2% | 1080 | 33.2% | -0.40 | 41.77 | 40.15 | 43.40 | — |
| — | 33.60 | 39.85 | 36.73 | +0.58 | 33.1% | 1085 | 33.1% | -0.42 | 43.58 | 41.25 | 45.90 | — |
| — | 31.80 | 37.15 | 34.48 | +0.56 | 32.9% | 1090 | 32.9% | -0.44 | 46.50 | 43.85 | 49.15 | — |
| — | 29.60 | 35.10 | 32.35 | +0.55 | 32.8% | 1095 | 32.8% | -0.46 | 49.70 | 46.50 | 52.90 | — |
| — | 27.70 | 31.20 | 29.45 | +0.53 | 32.7% | 1100 | 32.7% | -0.48 | 52.77 | 50.90 | 54.65 | — |
| — | 25.75 | 30.60 | 28.18 | +0.51 | 32.6% | 1105 | 32.6% | -0.50 | 55.45 | 52.70 | 58.20 | — |
| — | 23.50 | 28.65 | 26.07 | +0.49 | 32.5% | 1110 | 32.5% | -0.52 | 57.88 | 55.65 | 60.10 | — |
| — | 21.70 | 26.70 | 24.20 | +0.47 | 32.4% | 1115 | 32.4% | -0.54 | 61.02 | 58.15 | 63.90 | — |
| — | 19.25 | 23.40 | 21.32 | +0.45 | 32.3% | 1120 | 32.3% | -0.56 | 64.53 | 62.05 | 67.00 | — |
| — | 18.05 | 23.10 | 20.57 | +0.43 | 32.3% | 1125 | 32.3% | -0.57 | 66.97 | 64.65 | 69.30 | — |
| — | 16.15 | 21.45 | 18.80 | +0.41 | 32.2% | 1130 | 32.2% | -0.59 | 71.12 | 68.05 | 74.20 | — |
| — | 16.15 | 18.25 | 17.20 | +0.39 | 32.1% | 1135 | 32.1% | -0.61 | 73.88 | 71.55 | 76.20 | — |
| — | 13.55 | 16.75 | 15.15 | +0.37 | 32.1% | 1140 | 32.1% | -0.63 | 78.47 | 75.65 | 81.30 | — |
| — | 12.35 | 17.15 | 14.75 | +0.36 | 32.0% | 1145 | 32.0% | -0.65 | 81.97 | 78.95 | 85.00 | — |
| — | 11.45 | 14.35 | 12.90 | +0.34 | 32.0% | 1150 | 32.0% | -0.67 | 85.80 | 82.75 | 88.85 | — |
| — | 10.80 | 14.45 | 12.62 | +0.32 | 32.0% | 1155 | 32.0% | -0.69 | 89.62 | 86.65 | 92.60 | — |
| — | 9.00 | 13.60 | 11.30 | +0.30 | 31.9% | 1160 | 31.9% | -0.70 | 93.70 | 90.65 | 96.75 | — |
| — | 9.15 | 11.90 | 10.53 | +0.29 | 31.9% | 1165 | 31.9% | -0.72 | 97.55 | 94.75 | 100.35 | — |
| — | 7.35 | 10.10 | 8.72 | +0.27 | 31.9% | 1170 | 31.9% | -0.74 | 101.62 | 98.90 | 104.35 | — |
| — | 6.55 | 9.60 | 8.07 | +0.26 | 31.9% | 1175 | 31.9% | -0.75 | 106.33 | 102.80 | 109.85 | — |
| — | 6.45 | 9.00 | 7.72 | +0.24 | 31.9% | 1180 | 31.9% | -0.77 | 110.53 | 107.50 | 113.55 | — |
| — | 5.20 | 9.40 | 7.30 | +0.23 | 31.9% | 1185 | 31.9% | -0.78 | 114.88 | 111.85 | 117.90 | — |
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.