Spot 1034.91
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.00 | 116.40 | 113.20 | +0.86 | 39.0% | 935 | 39.0% | -0.14 | 10.22 | 7.40 | 13.05 | — |
| — | 105.85 | 112.25 | 109.05 | +0.85 | 38.7% | 940 | 38.7% | -0.15 | 11.10 | 9.70 | 12.50 | — |
| — | 101.20 | 108.20 | 104.70 | +0.84 | 38.5% | 945 | 38.5% | -0.16 | 13.18 | 11.10 | 15.25 | — |
| — | 96.75 | 104.25 | 100.50 | +0.83 | 38.3% | 950 | 38.3% | -0.17 | 13.00 | 11.15 | 14.85 | — |
| — | 93.85 | 100.30 | 97.08 | +0.82 | 38.1% | 955 | 38.1% | -0.18 | 14.40 | 11.90 | 16.90 | — |
| — | 90.00 | 95.40 | 92.70 | +0.81 | 37.9% | 960 | 37.9% | -0.20 | 15.30 | 12.80 | 17.80 | — |
| — | 86.15 | 92.75 | 89.45 | +0.79 | 37.7% | 965 | 37.7% | -0.21 | 16.55 | 14.85 | 18.25 | — |
| — | 82.40 | 89.50 | 85.95 | +0.78 | 37.5% | 970 | 37.5% | -0.22 | 18.38 | 16.85 | 19.90 | — |
| — | 78.55 | 85.85 | 82.20 | +0.77 | 37.3% | 975 | 37.3% | -0.23 | 18.93 | 16.30 | 21.55 | — |
| — | 74.30 | 82.05 | 78.17 | +0.75 | 37.1% | 980 | 37.1% | -0.24 | 20.40 | 18.05 | 22.75 | — |
| — | 71.70 | 78.75 | 75.22 | +0.74 | 36.9% | 985 | 36.9% | -0.26 | 21.90 | 19.40 | 24.40 | — |
| — | 67.90 | 75.30 | 71.60 | +0.72 | 36.7% | 990 | 36.7% | -0.28 | 23.65 | 20.85 | 26.45 | — |
| — | 64.45 | 71.95 | 68.20 | +0.71 | 36.5% | 995 | 36.5% | -0.29 | 25.25 | 22.50 | 28.00 | — |
| — | 61.40 | 68.70 | 65.05 | +0.70 | 36.4% | 1000 | 36.4% | -0.30 | 27.00 | 24.25 | 29.75 | — |
| — | 58.25 | 65.55 | 61.90 | +0.68 | 36.2% | 1005 | 36.2% | -0.32 | 29.10 | 26.70 | 31.50 | — |
| — | 55.30 | 62.50 | 58.90 | +0.66 | 36.0% | 1010 | 36.0% | -0.34 | 31.12 | 28.75 | 33.50 | — |
| — | 52.15 | 59.50 | 55.83 | +0.64 | 35.9% | 1015 | 35.9% | -0.36 | 33.30 | 29.95 | 36.65 | — |
| — | 50.50 | 56.60 | 53.55 | +0.63 | 35.7% | 1020 | 35.7% | -0.37 | 35.17 | 32.00 | 38.35 | — |
| — | 47.65 | 53.75 | 50.70 | +0.61 | 35.5% | 1025 | 35.5% | -0.39 | 37.48 | 34.10 | 40.85 | — |
| — | 44.75 | 51.05 | 47.90 | +0.59 | 35.4% | 1030 | 35.4% | -0.41 | 39.75 | 36.30 | 43.20 | — |
| — | 41.85 | 48.40 | 45.12 | +0.58 | 35.3% | 1035 | 35.3% | -0.42 | 41.48 | 38.55 | 44.40 | — |
| — | 39.40 | 45.85 | 42.62 | +0.56 | 35.1% | 1040 | 35.1% | -0.44 | 44.45 | 40.90 | 48.00 | — |
| — | 36.85 | 43.35 | 40.10 | +0.54 | 35.0% | 1045 | 35.0% | -0.46 | 46.25 | 43.35 | 49.15 | — |
| — | 34.40 | 40.90 | 37.65 | +0.53 | 34.9% | 1050 | 34.9% | -0.48 | 48.62 | 45.90 | 51.35 | — |
| — | 32.00 | 38.60 | 35.30 | +0.51 | 34.7% | 1055 | 34.7% | -0.50 | 51.35 | 48.50 | 54.20 | — |
| — | 29.25 | 36.20 | 32.73 | +0.49 | 34.6% | 1060 | 34.6% | -0.52 | 54.20 | 51.25 | 57.15 | — |
| — | 27.00 | 34.00 | 30.50 | +0.47 | 34.5% | 1065 | 34.5% | -0.54 | 57.75 | 54.30 | 61.20 | — |
| — | 25.25 | 31.85 | 28.55 | +0.45 | 34.4% | 1070 | 34.4% | -0.55 | 60.23 | 57.20 | 63.25 | — |
| — | 23.25 | 29.95 | 26.60 | +0.43 | 34.3% | 1075 | 34.3% | -0.57 | 63.52 | 60.20 | 66.85 | — |
| — | 21.60 | 28.10 | 24.85 | +0.42 | 34.2% | 1080 | 34.2% | -0.59 | 66.40 | 63.35 | 69.45 | — |
| — | 19.75 | 25.70 | 22.73 | +0.40 | 34.1% | 1085 | 34.1% | -0.61 | 69.92 | 67.10 | 72.75 | — |
| — | 17.80 | 23.85 | 20.82 | +0.38 | 34.0% | 1090 | 34.0% | -0.63 | 73.30 | 70.40 | 76.20 | — |
| — | 16.60 | 22.45 | 19.52 | +0.36 | 33.9% | 1095 | 33.9% | -0.64 | 76.65 | 73.80 | 79.50 | — |
| — | 14.80 | 20.45 | 17.62 | +0.35 | 33.8% | 1100 | 33.8% | -0.66 | 80.10 | 77.35 | 82.85 | — |
| — | 13.80 | 19.45 | 16.62 | +0.33 | 33.8% | 1105 | 33.8% | -0.68 | 83.90 | 81.00 | 86.80 | — |
| — | 11.75 | 17.75 | 14.75 | +0.31 | 33.7% | 1110 | 33.7% | -0.70 | 87.80 | 85.20 | 90.40 | — |
| — | 10.90 | 16.70 | 13.80 | +0.30 | 33.6% | 1115 | 33.6% | -0.71 | 91.60 | 89.00 | 94.20 | — |
| — | 9.65 | 15.15 | 12.40 | +0.28 | 33.6% | 1120 | 33.6% | -0.73 | 95.65 | 92.90 | 98.40 | — |
| — | 8.75 | 14.80 | 11.78 | +0.27 | 33.5% | 1125 | 33.5% | -0.74 | 100.05 | 97.35 | 102.75 | — |
| — | 7.45 | 14.05 | 10.75 | +0.25 | 33.5% | 1130 | 33.5% | -0.76 | 103.50 | 100.70 | 106.30 | — |
| — | 6.60 | 13.00 | 9.80 | +0.24 | 33.4% | 1135 | 33.4% | -0.78 | 108.40 | 105.15 | 111.65 | — |
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.