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 | |
| — | 152.60 | 159.90 | 156.25 | +0.75 | 36.3% | 945 | 36.3% | -0.26 | 47.62 | 44.90 | 50.35 | — |
| — | 149.25 | 156.65 | 152.95 | +0.74 | 36.2% | 950 | 36.2% | -0.27 | 48.85 | 46.55 | 51.15 | — |
| — | 145.90 | 153.35 | 149.62 | +0.74 | 36.2% | 955 | 36.2% | -0.27 | 50.58 | 47.60 | 53.55 | — |
| — | 142.65 | 148.75 | 145.70 | +0.73 | 36.1% | 960 | 36.1% | -0.28 | 52.90 | 50.30 | 55.50 | — |
| — | 139.40 | 146.00 | 142.70 | +0.72 | 36.0% | 965 | 36.0% | -0.29 | 54.05 | 51.00 | 57.10 | — |
| — | 136.20 | 142.75 | 139.47 | +0.71 | 35.9% | 970 | 35.9% | -0.30 | 55.92 | 52.80 | 59.05 | — |
| — | 133.05 | 140.00 | 136.53 | +0.71 | 35.9% | 975 | 35.9% | -0.30 | 58.20 | 55.55 | 60.85 | — |
| — | 129.90 | 136.80 | 133.35 | +0.70 | 35.8% | 980 | 35.8% | -0.31 | 60.00 | 57.30 | 62.70 | — |
| — | 126.85 | 133.70 | 130.28 | +0.69 | 35.7% | 985 | 35.7% | -0.32 | 61.62 | 58.60 | 64.65 | — |
| — | 123.95 | 130.00 | 126.97 | +0.68 | 35.6% | 990 | 35.6% | -0.33 | 63.92 | 61.20 | 66.65 | — |
| — | 120.95 | 128.10 | 124.53 | +0.67 | 35.6% | 995 | 35.6% | -0.34 | 65.85 | 63.05 | 68.65 | — |
| — | 118.00 | 124.85 | 121.42 | +0.67 | 35.5% | 1000 | 35.5% | -0.34 | 68.00 | 65.25 | 70.75 | — |
| — | 115.10 | 122.35 | 118.72 | +0.66 | 35.5% | 1005 | 35.5% | -0.35 | 70.10 | 67.35 | 72.85 | — |
| — | 112.25 | 118.10 | 115.17 | +0.65 | 35.4% | 1010 | 35.4% | -0.36 | 71.95 | 68.90 | 75.00 | — |
| — | 109.45 | 115.50 | 112.47 | +0.64 | 35.3% | 1015 | 35.3% | -0.37 | 74.05 | 70.90 | 77.20 | — |
| — | 106.70 | 113.50 | 110.10 | +0.63 | 35.3% | 1020 | 35.3% | -0.38 | 76.50 | 73.75 | 79.25 | — |
| — | 103.95 | 109.90 | 106.92 | +0.62 | 35.2% | 1025 | 35.2% | -0.39 | 78.65 | 75.60 | 81.70 | — |
| — | 101.25 | 107.10 | 104.17 | +0.62 | 35.2% | 1030 | 35.2% | -0.39 | 81.00 | 78.10 | 83.90 | — |
| — | 98.65 | 104.55 | 101.60 | +0.61 | 35.1% | 1035 | 35.1% | -0.40 | 83.30 | 80.25 | 86.35 | — |
| — | 96.05 | 102.25 | 99.15 | +0.60 | 35.1% | 1040 | 35.1% | -0.41 | 85.90 | 83.10 | 88.70 | — |
| — | 93.50 | 99.45 | 96.47 | +0.59 | 35.0% | 1045 | 35.0% | -0.42 | 88.05 | 84.95 | 91.15 | — |
| — | 91.00 | 97.00 | 94.00 | +0.58 | 35.0% | 1050 | 35.0% | -0.43 | 90.60 | 87.55 | 93.65 | — |
| — | 88.60 | 94.75 | 91.67 | +0.57 | 34.9% | 1055 | 34.9% | -0.44 | 92.88 | 90.05 | 95.70 | — |
| — | 86.20 | 91.95 | 89.08 | +0.57 | 34.9% | 1060 | 34.9% | -0.45 | 95.83 | 92.80 | 98.85 | — |
| — | 83.85 | 90.05 | 86.95 | +0.56 | 34.8% | 1065 | 34.8% | -0.45 | 98.22 | 94.95 | 101.50 | — |
| — | 81.65 | 87.50 | 84.58 | +0.55 | 34.8% | 1070 | 34.8% | -0.46 | 100.83 | 97.60 | 104.05 | — |
| — | 79.10 | 85.05 | 82.08 | +0.54 | 34.8% | 1075 | 34.8% | -0.47 | 103.97 | 101.05 | 106.90 | — |
| — | 76.90 | 83.00 | 79.95 | +0.53 | 34.7% | 1080 | 34.7% | -0.48 | 106.33 | 103.35 | 109.30 | — |
| — | 75.15 | 80.80 | 77.97 | +0.52 | 34.7% | 1085 | 34.7% | -0.49 | 109.12 | 105.80 | 112.45 | — |
| — | 72.50 | 78.90 | 75.70 | +0.52 | 34.7% | 1090 | 34.7% | -0.50 | 111.97 | 108.65 | 115.30 | — |
| — | 70.40 | 76.55 | 73.47 | +0.50 | 34.6% | 1095 | 34.6% | -0.51 | 114.85 | 111.50 | 118.20 | — |
| — | 68.35 | 74.50 | 71.42 | +0.50 | 34.6% | 1100 | 34.6% | -0.51 | 117.90 | 114.70 | 121.10 | — |
| — | 66.30 | 72.50 | 69.40 | +0.49 | 34.6% | 1105 | 34.6% | -0.52 | 120.40 | 117.35 | 123.45 | — |
| — | 64.35 | 70.55 | 67.45 | +0.48 | 34.5% | 1110 | — | — | 123.62 | 120.35 | 126.90 | — |
| — | 62.40 | 68.80 | 65.60 | — | — | 1115 | — | — | 126.08 | 123.40 | 128.75 | — |
| — | 60.50 | 66.70 | 63.60 | — | — | 1120 | 34.7% | -0.55 | 129.93 | 126.85 | 133.00 | — |
| — | 58.70 | 64.90 | 61.80 | +0.45 | 34.4% | 1125 | — | — | 132.97 | 130.25 | 135.70 | — |
| — | 57.00 | 63.30 | 60.15 | — | — | 1130 | 34.4% | -0.57 | 136.20 | 133.10 | 139.30 | — |
| — | 55.20 | 61.35 | 58.27 | +0.44 | 34.4% | 1135 | 34.4% | -0.57 | 139.45 | 136.35 | 142.55 | — |
| — | 53.50 | 59.65 | 56.58 | +0.43 | 34.4% | 1140 | 34.4% | -0.58 | 142.70 | 139.60 | 145.80 | — |
| — | 51.85 | 58.70 | 55.27 | +0.42 | 34.4% | 1145 | 34.4% | -0.59 | 146.03 | 143.00 | 149.05 | — |
| — | 50.25 | 56.20 | 53.23 | +0.41 | 34.3% | 1150 | 34.3% | -0.60 | 148.50 | 146.25 | 150.75 | — |
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.