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 | |
| — | 100.10 | 106.50 | 103.30 | +0.98 | 53.6% | 945 | 53.6% | -0.02 | 0.89 | 0.42 | 1.36 | — |
| — | 95.00 | 102.45 | 98.72 | +0.97 | 52.7% | 950 | 52.7% | -0.02 | 0.88 | 0.77 | 0.98 | — |
| — | 90.30 | 97.00 | 93.65 | +0.97 | 51.9% | 955 | 51.9% | -0.03 | 1.08 | 0.89 | 1.28 | — |
| — | 85.45 | 92.55 | 89.00 | +0.97 | 51.1% | 960 | 51.1% | -0.03 | 1.27 | 1.07 | 1.47 | — |
| — | 80.60 | 86.75 | 83.67 | +0.96 | 50.3% | 965 | 50.3% | -0.04 | 1.46 | 1.27 | 1.64 | — |
| — | 75.75 | 82.35 | 79.05 | +0.95 | 49.6% | 970 | 49.6% | -0.05 | 1.73 | 1.52 | 1.93 | — |
| — | 71.05 | 77.80 | 74.42 | +0.95 | 48.9% | 975 | 48.9% | -0.05 | 1.88 | 1.69 | 2.07 | — |
| — | 67.65 | 72.30 | 69.97 | — | — | 980 | — | — | 2.23 | 2.02 | 2.44 | — |
| — | 62.35 | 68.30 | 65.33 | — | — | 985 | — | — | 2.73 | 2.48 | 2.99 | — |
| — | 57.65 | 63.50 | 60.58 | — | — | 990 | — | — | 3.10 | 2.75 | 3.45 | — |
| — | 53.75 | 59.50 | 56.62 | — | — | 995 | — | — | 3.70 | 2.90 | 4.50 | — |
| — | 48.50 | 55.10 | 51.80 | — | — | 1000 | — | — | 4.42 | 3.95 | 4.90 | — |
| — | 44.25 | 51.30 | 47.77 | +0.86 | 45.4% | 1005 | 45.4% | -0.14 | 5.08 | 4.40 | 5.75 | — |
| — | 40.20 | 46.50 | 43.35 | +0.85 | 44.9% | 1010 | 44.9% | -0.16 | 6.70 | 5.80 | 7.60 | — |
| — | 37.85 | 42.25 | 40.05 | +0.82 | 44.4% | 1015 | 44.4% | -0.18 | 7.85 | 6.90 | 8.80 | — |
| — | 33.30 | 39.65 | 36.48 | +0.80 | 44.0% | 1020 | 44.0% | -0.20 | 8.57 | 7.05 | 10.10 | — |
| — | 29.40 | 35.95 | 32.67 | +0.77 | 43.5% | 1025 | 43.5% | -0.23 | 10.28 | 9.05 | 11.50 | — |
| — | 26.40 | 31.85 | 29.12 | +0.74 | 43.1% | 1030 | 43.1% | -0.26 | 11.62 | 10.05 | 13.20 | — |
| — | 25.00 | 29.65 | 27.32 | +0.73 | 43.0% | 1032.5 | 43.0% | -0.27 | 12.45 | 10.75 | 14.15 | — |
| — | 23.55 | 28.65 | 26.10 | +0.71 | 42.8% | 1035 | 42.8% | -0.29 | 13.50 | 11.85 | 15.15 | — |
| — | 22.15 | 27.00 | 24.57 | +0.69 | 42.6% | 1037.5 | 42.6% | -0.31 | 14.65 | 13.15 | 16.15 | — |
| — | 21.00 | 25.45 | 23.23 | +0.68 | 42.4% | 1040 | 42.4% | -0.32 | 15.20 | 13.30 | 17.10 | — |
| — | 18.90 | 22.70 | 20.80 | +0.64 | 42.1% | 1045 | 42.1% | -0.36 | 17.70 | 16.00 | 19.40 | — |
| — | 15.65 | 19.90 | 17.77 | +0.60 | 41.9% | 1050 | 41.9% | -0.40 | 20.23 | 18.50 | 21.95 | — |
| — | 13.30 | 17.40 | 15.35 | +0.57 | 41.6% | 1055 | 41.6% | -0.44 | 22.48 | 20.05 | 24.90 | — |
| — | 11.25 | 15.00 | 13.12 | +0.53 | 41.4% | 1060 | 41.4% | -0.48 | 25.77 | 23.50 | 28.05 | — |
| — | 9.40 | 12.10 | 10.75 | +0.49 | 41.2% | 1065 | 41.2% | -0.52 | 28.32 | 25.25 | 31.40 | — |
| — | 7.75 | 10.30 | 9.03 | +0.45 | 41.1% | 1070 | 41.1% | -0.56 | 31.60 | 28.15 | 35.05 | — |
| — | 6.35 | 8.55 | 7.45 | +0.41 | 41.0% | 1075 | 41.0% | -0.59 | 35.25 | 32.20 | 38.30 | — |
| — | 5.10 | 7.80 | 6.45 | +0.37 | 40.9% | 1080 | 40.9% | -0.63 | 38.75 | 35.40 | 42.10 | — |
| — | 4.55 | 7.45 | 6.00 | +0.35 | 40.8% | 1082.5 | 40.8% | -0.65 | 40.90 | 37.45 | 44.35 | — |
| — | 4.05 | 6.50 | 5.28 | +0.33 | 40.8% | 1085 | 40.8% | -0.67 | 42.45 | 39.35 | 45.55 | — |
| — | 3.55 | 6.00 | 4.78 | +0.31 | 40.8% | 1087.5 | 40.8% | -0.69 | 44.85 | 41.85 | 47.85 | — |
| — | 3.15 | 5.45 | 4.30 | +0.30 | 40.8% | 1090 | 40.8% | -0.71 | 47.30 | 44.35 | 50.25 | — |
| — | 2.74 | 5.05 | 3.90 | +0.28 | 40.8% | 1092.5 | 40.8% | -0.72 | 49.38 | 46.20 | 52.55 | — |
| — | 2.68 | 4.35 | 3.52 | +0.26 | 40.8% | 1095 | 40.8% | -0.74 | 50.73 | 48.40 | 53.05 | — |
| — | 2.50 | 4.00 | 3.25 | +0.25 | 40.8% | 1097.5 | 40.8% | -0.76 | 53.60 | 50.35 | 56.85 | — |
| — | 2.53 | 3.25 | 2.89 | +0.23 | 40.8% | 1100 | 40.8% | -0.77 | 55.90 | 52.80 | 59.00 | — |
| — | 1.53 | 3.60 | 2.56 | +0.22 | 40.9% | 1102.5 | 40.9% | -0.79 | 58.02 | 54.95 | 61.10 | — |
| — | 1.75 | 2.64 | 2.19 | +0.20 | 40.9% | 1105 | 40.9% | -0.80 | 60.05 | 57.00 | 63.10 | — |
| — | 1.08 | 2.89 | 1.99 | +0.18 | 41.0% | 1107.5 | 41.0% | -0.82 | 62.60 | 59.50 | 65.70 | — |
| — | 1.45 | 2.16 | 1.80 | +0.18 | 41.0% | 1110 | 41.0% | -0.83 | 64.65 | 61.30 | 68.00 | — |
| — | 0.65 | 2.15 | 1.40 | +0.15 | 41.1% | 1115 | 41.1% | -0.85 | 69.00 | 65.65 | 72.35 | — |
| — | 0.52 | 1.70 | 1.11 | +0.13 | 41.3% | 1120 | 41.3% | -0.87 | 73.97 | 70.90 | 77.05 | — |
| — | 0.40 | 1.40 | 0.90 | +0.11 | 41.5% | 1125 | 41.5% | -0.89 | 79.05 | 75.85 | 82.25 | — |
| — | 0.41 | 1.08 | 0.74 | +0.10 | 41.8% | 1130 | 41.8% | -0.91 | 83.60 | 80.50 | 86.70 | — |
| — | 0.30 | 1.03 | 0.67 | +0.08 | 42.1% | 1135 | 42.1% | -0.93 | 88.12 | 84.65 | 91.60 | — |
| — | 0.31 | 0.83 | 0.57 | +0.07 | 42.4% | 1140 | 42.4% | -0.94 | 92.75 | 89.00 | 96.50 | — |
| — | 0.01 | 1.10 | 0.56 | +0.06 | 42.8% | 1145 | 42.8% | -0.95 | 98.20 | 94.55 | 101.85 | — |
| — | 0.01 | 0.65 | 0.33 | +0.05 | 43.2% | 1150 | 43.2% | -0.96 | 103.10 | 99.80 | 106.40 | — |
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.