Spot 1046.65
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.75 | 119.15 | 115.95 | — | — | 945 | — | — | 11.38 | 9.00 | 13.75 | — |
| — | 108.60 | 115.75 | 112.17 | +0.86 | 38.1% | 950 | 38.1% | -0.14 | 10.90 | 8.50 | 13.30 | — |
| — | 104.30 | 112.00 | 108.15 | — | — | 955 | — | — | 12.57 | 11.00 | 14.15 | — |
| — | 100.40 | 107.40 | 103.90 | +0.84 | 37.9% | 960 | — | — | 12.97 | 11.45 | 14.50 | — |
| — | 96.35 | 103.50 | 99.92 | +0.83 | 37.8% | 965 | 37.8% | -0.17 | 14.10 | 12.90 | 15.30 | — |
| — | 92.40 | 98.95 | 95.67 | +0.82 | 37.6% | 970 | 37.6% | -0.19 | 16.23 | 14.25 | 18.20 | — |
| — | 89.35 | 94.50 | 91.92 | +0.80 | 37.5% | 975 | 37.5% | -0.20 | 16.43 | 14.40 | 18.45 | — |
| — | 84.70 | 90.95 | 87.83 | +0.79 | 37.4% | 980 | 37.4% | -0.21 | 17.75 | 15.55 | 19.95 | — |
| — | 80.95 | 88.25 | 84.60 | +0.78 | 37.3% | 985 | 37.3% | -0.22 | 19.38 | 17.40 | 21.35 | — |
| — | 77.25 | 84.15 | 80.70 | +0.77 | 37.2% | 990 | 37.2% | -0.24 | 19.80 | 18.55 | 21.05 | — |
| — | 73.70 | 80.10 | 76.90 | +0.75 | 37.1% | 995 | 37.1% | -0.25 | 21.23 | 20.00 | 22.45 | — |
| — | 70.00 | 77.65 | 73.83 | +0.74 | 37.0% | 1000 | 37.0% | -0.26 | 23.73 | 21.55 | 25.90 | — |
| — | 66.70 | 73.25 | 69.97 | +0.72 | 36.9% | 1005 | 36.9% | -0.28 | 25.77 | 23.15 | 28.40 | — |
| — | 63.30 | 70.00 | 66.65 | +0.71 | 36.8% | 1010 | 36.8% | -0.30 | 26.80 | 24.15 | 29.45 | — |
| — | 60.05 | 66.65 | 63.35 | +0.69 | 36.6% | 1015 | 36.6% | -0.31 | 28.85 | 25.85 | 31.85 | — |
| — | 58.80 | 64.75 | 61.77 | +0.68 | 36.5% | 1020 | 36.5% | -0.33 | 30.60 | 27.35 | 33.85 | — |
| — | 53.95 | 61.80 | 57.88 | +0.66 | 36.4% | 1025 | 36.4% | -0.34 | 32.48 | 29.10 | 35.85 | — |
| — | 51.95 | 58.70 | 55.33 | +0.64 | 36.3% | 1030 | 36.3% | -0.36 | 34.98 | 32.00 | 37.95 | — |
| — | 47.90 | 55.65 | 51.77 | +0.62 | 36.2% | 1035 | 36.2% | -0.38 | 36.90 | 33.70 | 40.10 | — |
| — | 45.00 | 52.85 | 48.92 | +0.61 | 36.1% | 1040 | 36.1% | -0.40 | 39.12 | 35.90 | 42.35 | — |
| — | 43.50 | 48.35 | 45.92 | +0.59 | 36.0% | 1045 | 36.0% | -0.41 | 41.42 | 38.20 | 44.65 | — |
| — | 39.65 | 46.00 | 42.83 | +0.57 | 35.9% | 1050 | 35.9% | -0.43 | 43.98 | 40.90 | 47.05 | — |
| — | 37.30 | 43.50 | 40.40 | +0.55 | 35.8% | 1055 | 35.8% | -0.45 | 46.25 | 42.90 | 49.60 | — |
| — | 34.70 | 41.10 | 37.90 | +0.54 | 35.7% | 1060 | 35.7% | -0.47 | 48.88 | 45.60 | 52.15 | — |
| — | 32.35 | 38.75 | 35.55 | +0.52 | 35.5% | 1065 | 35.5% | -0.49 | 51.55 | 48.40 | 54.70 | — |
| — | 30.00 | 36.05 | 33.02 | +0.50 | 35.4% | 1070 | 35.4% | -0.50 | 53.62 | 51.10 | 56.15 | — |
| — | 28.00 | 34.40 | 31.20 | +0.48 | 35.3% | 1075 | 35.3% | -0.52 | 57.23 | 54.15 | 60.30 | — |
| — | 26.00 | 33.05 | 29.52 | +0.46 | 35.2% | 1080 | 35.2% | -0.54 | 60.08 | 57.05 | 63.10 | — |
| — | 24.00 | 30.30 | 27.15 | +0.45 | 35.1% | 1085 | — | — | 63.15 | 60.05 | 66.25 | — |
| — | 22.15 | 27.85 | 25.00 | +0.43 | 35.0% | 1090 | 35.0% | -0.58 | 65.62 | 61.80 | 69.45 | — |
| — | 20.40 | 26.45 | 23.43 | +0.41 | 34.9% | 1095 | 34.9% | -0.60 | 68.90 | 65.25 | 72.55 | — |
| — | 19.00 | 24.95 | 21.98 | +0.39 | 34.8% | 1100 | — | — | 72.17 | 68.50 | 75.85 | — |
| — | 17.20 | 23.20 | 20.20 | — | — | 1105 | — | — | 74.92 | 71.80 | 78.05 | — |
| — | 15.70 | 21.55 | 18.62 | — | — | 1110 | 34.6% | -0.65 | 78.88 | 75.00 | 82.75 | — |
| — | 14.35 | 20.00 | 17.18 | — | — | 1115 | — | — | 82.38 | 78.65 | 86.10 | — |
| — | 13.05 | 18.50 | 15.78 | — | — | 1120 | 34.4% | -0.68 | 86.25 | 82.70 | 89.80 | — |
| — | 11.80 | 17.70 | 14.75 | — | — | 1125 | 34.3% | -0.70 | 90.05 | 86.55 | 93.55 | — |
| — | 12.30 | 16.70 | 14.50 | — | — | 1130 | — | — | 93.75 | 90.10 | 97.40 | — |
| — | 9.60 | 14.55 | 12.07 | — | — | 1135 | — | — | 97.78 | 94.20 | 101.35 | — |
| — | 8.75 | 14.60 | 11.68 | — | — | 1140 | — | — | 101.15 | 98.00 | 104.30 | — |
| — | 7.80 | 13.55 | 10.68 | — | — | 1145 | 33.9% | -0.76 | 105.92 | 102.30 | 109.55 | — |
| — | 7.00 | 12.90 | 9.95 | — | — | 1150 | — | — | 109.88 | 106.00 | 113.75 | — |
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.