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 | |
| — | 104.35 | 110.55 | 107.45 | +0.94 | 43.9% | 945 | 43.9% | -0.06 | 3.56 | 2.72 | 4.40 | — |
| — | 99.70 | 104.50 | 102.10 | +0.93 | 43.5% | 950 | 43.5% | -0.07 | 3.62 | 3.25 | 4.00 | — |
| — | 95.05 | 101.30 | 98.17 | +0.92 | 43.2% | 955 | 43.2% | -0.08 | 4.35 | 3.40 | 5.30 | — |
| — | 91.05 | 96.70 | 93.88 | +0.91 | 42.9% | 960 | 42.9% | -0.09 | 4.92 | 4.05 | 5.80 | — |
| — | 85.00 | 91.00 | 88.00 | +0.90 | 42.5% | 965 | 42.5% | -0.10 | 5.38 | 4.40 | 6.35 | — |
| — | 81.95 | 87.15 | 84.55 | +0.89 | 42.2% | 970 | 42.2% | -0.11 | 5.95 | 4.85 | 7.05 | — |
| — | 77.20 | 83.35 | 80.28 | +0.88 | 41.9% | 975 | 41.9% | -0.12 | 6.75 | 5.75 | 7.75 | — |
| — | 72.85 | 79.25 | 76.05 | +0.87 | 41.6% | 980 | 41.6% | -0.13 | 7.47 | 6.40 | 8.55 | — |
| — | 69.00 | 75.15 | 72.08 | +0.85 | 41.3% | 985 | 41.3% | -0.14 | 8.28 | 7.15 | 9.40 | — |
| — | 63.80 | 70.60 | 67.20 | +0.84 | 41.0% | 990 | 41.0% | -0.16 | 9.12 | 7.95 | 10.30 | — |
| — | 59.55 | 66.10 | 62.83 | +0.82 | 40.7% | 995 | 40.7% | -0.18 | 10.05 | 8.80 | 11.30 | — |
| — | 56.30 | 62.70 | 59.50 | +0.81 | 40.4% | 1000 | 40.4% | -0.20 | 10.78 | 9.10 | 12.45 | — |
| — | 53.00 | 57.95 | 55.48 | +0.79 | 40.1% | 1005 | 40.1% | -0.21 | 12.35 | 11.00 | 13.70 | — |
| — | 49.10 | 54.75 | 51.92 | +0.77 | 39.8% | 1010 | 39.8% | -0.23 | 13.70 | 12.35 | 15.05 | — |
| — | 44.75 | 51.15 | 47.95 | +0.75 | 39.6% | 1015 | 39.6% | -0.25 | 15.05 | 13.55 | 16.55 | — |
| — | 41.00 | 47.55 | 44.27 | +0.73 | 39.3% | 1020 | 39.3% | -0.28 | 16.23 | 14.30 | 18.15 | — |
| — | 37.75 | 44.10 | 40.92 | +0.70 | 39.0% | 1025 | 39.0% | -0.30 | 17.70 | 15.50 | 19.90 | — |
| — | 34.75 | 41.10 | 37.92 | +0.68 | 38.8% | 1030 | 38.8% | -0.32 | 19.73 | 17.80 | 21.65 | — |
| — | 31.90 | 37.85 | 34.88 | +0.65 | 38.5% | 1035 | 38.5% | -0.35 | 21.65 | 19.65 | 23.65 | — |
| — | 29.10 | 34.00 | 31.55 | +0.63 | 38.3% | 1040 | 38.3% | -0.37 | 23.43 | 21.00 | 25.85 | — |
| — | 26.45 | 31.60 | 29.02 | +0.60 | 38.1% | 1045 | 38.1% | -0.40 | 26.07 | 23.90 | 28.25 | — |
| — | 23.90 | 28.70 | 26.30 | +0.58 | 37.9% | 1050 | 37.9% | -0.42 | 28.48 | 26.10 | 30.85 | — |
| — | 22.25 | 25.95 | 24.10 | +0.55 | 37.6% | 1055 | 37.6% | -0.45 | 31.18 | 29.00 | 33.35 | — |
| — | 19.25 | 22.90 | 21.07 | +0.52 | 37.4% | 1060 | 37.4% | -0.48 | 33.23 | 30.35 | 36.10 | — |
| — | 17.40 | 21.20 | 19.30 | +0.50 | 37.2% | 1065 | 37.2% | -0.51 | 36.62 | 34.05 | 39.20 | — |
| — | 15.20 | 18.80 | 17.00 | +0.47 | 37.0% | 1070 | 37.0% | -0.53 | 39.83 | 37.10 | 42.55 | — |
| — | 13.65 | 17.00 | 15.32 | +0.44 | 36.8% | 1075 | 36.8% | -0.56 | 43.05 | 40.20 | 45.90 | — |
| — | 12.70 | 15.25 | 13.97 | +0.41 | 36.7% | 1080 | 36.7% | -0.59 | 45.55 | 42.25 | 48.85 | — |
| — | 11.55 | 14.25 | 12.90 | +0.40 | 36.6% | 1082.5 | 36.6% | -0.60 | 47.67 | 44.90 | 50.45 | — |
| — | 10.70 | 13.75 | 12.22 | +0.39 | 36.5% | 1085 | 36.5% | -0.62 | 48.80 | 45.75 | 51.85 | — |
| — | 10.50 | 13.70 | 12.10 | +0.37 | 36.4% | 1087.5 | 36.4% | -0.63 | 50.62 | 48.30 | 52.95 | — |
| — | 10.10 | 12.90 | 11.50 | +0.36 | 36.3% | 1090 | 36.3% | -0.64 | 53.20 | 50.00 | 56.40 | — |
| — | 9.35 | 11.15 | 10.25 | +0.35 | 36.3% | 1092.5 | 36.3% | -0.66 | 55.05 | 51.85 | 58.25 | — |
| — | 7.75 | 10.50 | 9.12 | +0.33 | 36.2% | 1095 | 36.2% | -0.67 | 56.00 | 53.00 | 59.00 | — |
| — | 7.20 | 10.80 | 9.00 | +0.32 | 36.1% | 1097.5 | 36.1% | -0.68 | 58.30 | 54.60 | 62.00 | — |
| — | 6.65 | 9.65 | 8.15 | +0.31 | 36.0% | 1100 | 36.0% | -0.70 | 60.35 | 56.70 | 64.00 | — |
| — | 6.15 | 9.15 | 7.65 | +0.30 | 36.0% | 1102.5 | 36.0% | -0.71 | 61.90 | 59.75 | 64.05 | — |
| — | 5.65 | 8.50 | 7.08 | +0.29 | 35.9% | 1105 | 35.9% | -0.72 | 64.30 | 60.70 | 67.90 | — |
| — | 5.20 | 8.60 | 6.90 | +0.27 | 35.8% | 1107.5 | 35.8% | -0.73 | 65.85 | 63.60 | 68.10 | — |
| — | 4.80 | 8.15 | 6.47 | +0.27 | 35.8% | 1110 | 35.8% | -0.74 | 67.95 | 65.70 | 70.20 | — |
| — | 4.00 | 7.30 | 5.65 | +0.24 | 35.6% | 1115 | 35.6% | -0.77 | 72.20 | 69.95 | 74.45 | — |
| — | 3.30 | 6.45 | 4.88 | +0.22 | 35.5% | 1120 | 35.5% | -0.79 | 76.47 | 73.85 | 79.10 | — |
| — | 2.74 | 5.80 | 4.27 | +0.20 | 35.4% | 1125 | 35.4% | -0.81 | 80.95 | 77.70 | 84.20 | — |
| — | 2.23 | 5.15 | 3.69 | +0.18 | 35.3% | 1130 | 35.3% | -0.83 | 85.80 | 82.55 | 89.05 | — |
| — | 1.79 | 4.25 | 3.02 | +0.16 | 35.2% | 1135 | 35.2% | -0.84 | 90.25 | 87.15 | 93.35 | — |
| — | 1.41 | 3.75 | 2.58 | +0.15 | 35.1% | 1140 | 35.1% | -0.86 | 95.10 | 92.30 | 97.90 | — |
| — | 1.16 | 3.25 | 2.21 | +0.13 | 35.0% | 1145 | 35.0% | -0.88 | 99.75 | 96.90 | 102.60 | — |
| — | 0.96 | 2.99 | 1.98 | +0.12 | 34.9% | 1150 | 34.9% | -0.89 | 104.70 | 101.70 | 107.70 | — |
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.