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 | |
| — | 154.50 | 162.00 | 158.25 | +0.75 | 36.2% | 975 | 36.2% | -0.26 | 51.23 | 48.00 | 54.45 | — |
| — | 151.15 | 158.60 | 154.88 | +0.75 | 36.1% | 980 | 36.1% | -0.26 | 52.27 | 49.75 | 54.80 | — |
| — | 148.00 | 155.75 | 151.88 | +0.74 | 36.0% | 985 | 36.0% | -0.27 | 53.90 | 51.30 | 56.50 | — |
| — | 144.60 | 152.25 | 148.43 | +0.73 | 36.0% | 990 | 36.0% | -0.28 | 55.38 | 52.55 | 58.20 | — |
| — | 141.55 | 149.40 | 145.47 | +0.73 | 35.9% | 995 | 35.9% | -0.28 | 56.50 | 53.05 | 59.95 | — |
| — | 138.25 | 146.00 | 142.12 | +0.72 | 35.8% | 1000 | 35.8% | -0.29 | 58.73 | 55.70 | 61.75 | — |
| — | 135.45 | 143.00 | 139.22 | +0.71 | 35.7% | 1005 | — | — | 60.62 | 57.70 | 63.55 | — |
| — | 132.05 | 140.00 | 136.03 | — | — | 1010 | — | — | 62.62 | 59.80 | 65.45 | — |
| — | 129.00 | 137.00 | 133.00 | — | — | 1015 | — | — | 64.45 | 61.75 | 67.15 | — |
| — | 126.00 | 134.00 | 130.00 | — | — | 1020 | — | — | 66.50 | 63.70 | 69.30 | — |
| — | 123.80 | 131.00 | 127.40 | — | — | 1025 | — | — | 68.53 | 65.75 | 71.30 | — |
| — | 120.75 | 126.85 | 123.80 | — | — | 1030 | — | — | 70.55 | 67.75 | 73.35 | — |
| — | 118.20 | 124.55 | 121.38 | +0.67 | 35.4% | 1035 | 35.4% | -0.34 | 72.72 | 70.05 | 75.40 | — |
| — | 115.85 | 121.20 | 118.53 | +0.66 | 35.3% | 1040 | 35.3% | -0.35 | 75.58 | 72.60 | 78.55 | — |
| — | 113.00 | 118.90 | 115.95 | +0.65 | 35.2% | 1045 | 35.2% | -0.36 | 76.97 | 74.35 | 79.60 | — |
| — | 109.45 | 116.20 | 112.83 | +0.64 | 35.2% | 1050 | 35.2% | -0.37 | 80.00 | 77.10 | 82.90 | — |
| — | 106.35 | 114.40 | 110.38 | +0.64 | 35.1% | 1055 | 35.1% | -0.37 | 82.15 | 78.60 | 85.70 | — |
| — | 104.30 | 111.70 | 108.00 | +0.63 | 35.1% | 1060 | 35.1% | -0.38 | 84.42 | 80.85 | 88.00 | — |
| — | 101.65 | 109.00 | 105.33 | +0.62 | 35.0% | 1065 | 35.0% | -0.39 | 86.55 | 83.20 | 89.90 | — |
| — | 98.90 | 105.30 | 102.10 | +0.61 | 35.0% | 1070 | 35.0% | -0.40 | 88.38 | 85.55 | 91.20 | — |
| — | 98.40 | 103.95 | 101.17 | +0.60 | 34.9% | 1075 | 34.9% | -0.41 | 90.78 | 87.95 | 93.60 | — |
| — | 93.75 | 100.30 | 97.03 | +0.60 | 34.9% | 1080 | 34.9% | -0.41 | 93.40 | 90.40 | 96.40 | — |
| — | 91.90 | 99.00 | 95.45 | +0.59 | 34.8% | 1085 | 34.8% | -0.42 | 96.33 | 92.90 | 99.75 | — |
| — | 89.10 | 96.65 | 92.88 | +0.58 | 34.8% | 1090 | 34.8% | -0.43 | 98.30 | 95.50 | 101.10 | — |
| — | 86.20 | 94.10 | 90.15 | +0.57 | 34.7% | 1095 | 34.7% | -0.44 | 101.65 | 98.10 | 105.20 | — |
| — | 84.00 | 90.85 | 87.42 | +0.56 | 34.7% | 1100 | 34.7% | -0.45 | 104.28 | 100.70 | 107.85 | — |
| — | 82.10 | 88.55 | 85.33 | +0.55 | 34.6% | 1105 | 34.6% | -0.46 | 106.53 | 103.40 | 109.65 | — |
| — | 79.45 | 86.65 | 83.05 | +0.55 | 34.6% | 1110 | 34.6% | -0.46 | 109.83 | 106.10 | 113.55 | — |
| — | 77.10 | 83.95 | 80.53 | +0.54 | 34.6% | 1115 | 34.6% | -0.47 | 112.47 | 109.00 | 115.95 | — |
| — | 75.50 | 81.95 | 78.72 | +0.53 | 34.5% | 1120 | 34.5% | -0.48 | 115.55 | 111.90 | 119.20 | — |
| — | 73.35 | 79.90 | 76.62 | +0.52 | 34.5% | 1125 | 34.5% | -0.49 | 117.97 | 114.50 | 121.45 | — |
| — | 71.30 | 78.10 | 74.70 | +0.51 | 34.4% | 1130 | 34.4% | -0.50 | 121.12 | 117.40 | 124.85 | — |
| — | 69.25 | 76.10 | 72.67 | +0.51 | 34.4% | 1135 | 34.4% | -0.50 | 124.08 | 120.35 | 127.80 | — |
| — | 68.75 | 74.10 | 71.42 | +0.50 | 34.4% | 1140 | 34.4% | -0.51 | 127.17 | 123.55 | 130.80 | — |
| — | 65.30 | 72.15 | 68.72 | +0.49 | 34.3% | 1145 | 34.3% | -0.52 | 129.57 | 126.35 | 132.80 | — |
| — | 63.40 | 70.25 | 66.83 | +0.48 | 34.3% | 1150 | 34.3% | -0.53 | 133.28 | 130.05 | 136.50 | — |
| — | 63.05 | 68.00 | 65.53 | +0.47 | 34.3% | 1155 | 34.3% | -0.54 | 136.20 | 132.80 | 139.60 | — |
| — | 59.70 | 66.60 | 63.15 | +0.47 | 34.2% | 1160 | 34.2% | -0.55 | 139.30 | 135.95 | 142.65 | — |
| — | 58.00 | 64.80 | 61.40 | +0.46 | 34.2% | 1165 | 34.2% | -0.55 | 142.55 | 139.15 | 145.95 | — |
| — | 56.10 | 64.10 | 60.10 | +0.45 | 34.2% | 1170 | 34.2% | -0.56 | 145.88 | 142.40 | 149.35 | — |
| — | 56.05 | 62.40 | 59.23 | +0.44 | 34.1% | 1175 | 34.1% | -0.57 | 148.80 | 145.00 | 152.60 | — |
| — | 52.85 | 60.35 | 56.60 | +0.43 | 34.1% | 1180 | 34.1% | -0.58 | 152.53 | 149.05 | 156.00 | — |
| — | 51.15 | 59.05 | 55.10 | +0.43 | 34.1% | 1185 | 34.1% | -0.59 | 155.97 | 152.40 | 159.55 | — |
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.