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 | |
| — | 95.40 | 103.35 | 99.38 | +0.98 | 57.6% | 935 | 57.6% | -0.02 | 0.73 | 0.39 | 1.08 | — |
| — | 90.25 | 98.40 | 94.33 | +0.97 | 56.6% | 940 | 56.6% | -0.03 | 0.73 | 0.28 | 1.19 | — |
| — | 85.35 | 93.50 | 89.42 | +0.97 | 55.6% | 945 | 55.6% | -0.03 | 0.72 | 0.31 | 1.13 | — |
| — | 80.45 | 89.00 | 84.72 | +0.97 | 54.6% | 950 | 54.6% | -0.03 | 0.85 | 0.70 | 1.00 | — |
| — | 75.65 | 83.80 | 79.72 | +0.96 | 53.7% | 955 | 53.7% | -0.04 | 0.98 | 0.43 | 1.54 | — |
| — | 70.85 | 79.05 | 74.95 | +0.95 | 52.9% | 960 | 52.9% | -0.05 | 1.14 | 0.53 | 1.75 | — |
| — | 67.10 | 74.35 | 70.72 | +0.95 | 52.1% | 965 | 52.1% | -0.05 | 1.26 | 0.64 | 1.89 | — |
| — | 62.30 | 69.90 | 66.10 | +0.94 | 51.4% | 970 | 51.4% | -0.06 | 1.66 | 1.02 | 2.29 | — |
| — | 58.00 | 65.10 | 61.55 | +0.93 | 50.7% | 975 | 50.7% | -0.07 | 2.08 | 1.60 | 2.57 | — |
| — | 53.15 | 61.00 | 57.08 | +0.91 | 50.0% | 980 | 50.0% | -0.09 | 3.05 | 2.60 | 3.50 | — |
| — | 49.25 | 56.60 | 52.92 | +0.90 | 49.4% | 985 | 49.4% | -0.10 | 3.21 | 2.68 | 3.75 | — |
| — | 44.40 | 52.00 | 48.20 | +0.88 | 48.8% | 990 | 48.8% | -0.12 | 3.69 | 2.59 | 4.80 | — |
| — | 40.30 | 47.40 | 43.85 | +0.86 | 48.3% | 995 | 48.3% | -0.14 | 4.60 | 3.25 | 5.95 | — |
| — | 37.10 | 43.25 | 40.17 | +0.84 | 47.8% | 1000 | 47.8% | -0.16 | 5.65 | 4.20 | 7.10 | — |
| — | 32.95 | 39.30 | 36.12 | +0.82 | 47.3% | 1005 | 47.3% | -0.18 | 6.70 | 5.10 | 8.30 | — |
| — | 29.65 | 35.10 | 32.38 | +0.79 | 46.9% | 1010 | 46.9% | -0.21 | 7.92 | 6.25 | 9.60 | — |
| — | 26.05 | 32.40 | 29.23 | +0.76 | 46.5% | 1015 | 46.5% | -0.24 | 9.50 | 7.65 | 11.35 | — |
| — | 24.00 | 28.55 | 26.27 | +0.73 | 46.1% | 1020 | 46.1% | -0.27 | 11.10 | 9.10 | 13.10 | — |
| — | 19.85 | 25.10 | 22.48 | +0.70 | 45.8% | 1025 | 45.8% | -0.30 | 13.55 | 12.00 | 15.10 | — |
| — | 18.75 | 21.90 | 20.32 | +0.66 | 45.5% | 1030 | 45.5% | -0.34 | 15.05 | 12.70 | 17.40 | — |
| — | 16.00 | 20.45 | 18.23 | +0.64 | 45.4% | 1032.5 | 45.4% | -0.36 | 16.20 | 13.80 | 18.60 | — |
| — | 14.80 | 19.05 | 16.93 | +0.62 | 45.2% | 1035 | 45.2% | -0.39 | 17.65 | 14.95 | 20.35 | — |
| — | 13.65 | 17.75 | 15.70 | +0.60 | 45.1% | 1037.5 | 45.1% | -0.40 | 18.90 | 16.10 | 21.70 | — |
| — | 12.65 | 16.50 | 14.57 | +0.58 | 45.0% | 1040 | 45.0% | -0.42 | 19.77 | 17.30 | 22.25 | — |
| — | 10.30 | 14.15 | 12.22 | +0.54 | 44.8% | 1045 | 44.8% | -0.46 | 22.93 | 20.30 | 25.55 | — |
| — | 8.45 | 12.05 | 10.25 | +0.49 | 44.7% | 1050 | 44.7% | -0.51 | 25.80 | 22.50 | 29.10 | — |
| — | 7.10 | 10.15 | 8.62 | +0.45 | 44.6% | 1055 | 44.6% | -0.55 | 28.68 | 25.75 | 31.60 | — |
| — | 5.50 | 8.50 | 7.00 | +0.41 | 44.6% | 1060 | 44.6% | -0.59 | 32.15 | 29.00 | 35.30 | — |
| — | 4.20 | 7.15 | 5.67 | +0.37 | 44.6% | 1065 | 44.6% | -0.64 | 36.10 | 32.50 | 39.70 | — |
| — | 3.15 | 5.95 | 4.55 | +0.33 | 44.6% | 1070 | 44.6% | -0.68 | 40.98 | 38.15 | 43.80 | — |
| — | 3.40 | 4.70 | 4.05 | +0.29 | 44.7% | 1075 | 44.7% | -0.72 | 44.42 | 41.00 | 47.85 | — |
| — | 2.36 | 4.00 | 3.18 | +0.25 | 44.9% | 1080 | 44.9% | -0.75 | 48.90 | 45.00 | 52.80 | — |
| — | 1.56 | 3.75 | 2.65 | +0.22 | 45.0% | 1082.5 | 45.0% | -0.78 | 50.42 | 47.00 | 53.85 | — |
| — | 1.85 | 3.40 | 2.62 | +0.22 | 45.1% | 1085 | 45.1% | -0.79 | 52.73 | 49.20 | 56.25 | — |
| — | 1.04 | 3.10 | 2.07 | +0.19 | 45.2% | 1087.5 | 45.2% | -0.81 | 54.85 | 51.45 | 58.25 | — |
| — | 0.88 | 2.84 | 1.86 | +0.19 | 45.4% | 1090 | 45.4% | -0.82 | 57.80 | 54.00 | 61.60 | — |
| — | 0.72 | 2.59 | 1.66 | +0.16 | 45.5% | 1092.5 | 45.5% | -0.84 | 59.52 | 56.45 | 62.60 | — |
| — | 0.94 | 2.38 | 1.66 | +0.16 | 45.7% | 1095 | 45.7% | -0.84 | 62.42 | 58.80 | 66.05 | — |
| — | 0.60 | 2.13 | 1.36 | +0.14 | 45.8% | 1097.5 | 45.8% | -0.86 | 64.58 | 61.15 | 68.00 | — |
| — | 0.81 | 1.75 | 1.28 | +0.13 | 46.0% | 1100 | 46.0% | -0.87 | 67.30 | 63.50 | 71.10 | — |
| — | 0.43 | 1.86 | 1.15 | +0.12 | 46.2% | 1102.5 | 46.2% | -0.89 | 69.50 | 65.90 | 73.10 | — |
| — | 0.42 | 1.58 | 1.00 | +0.11 | 46.4% | 1105 | 46.4% | -0.89 | 71.85 | 68.25 | 75.45 | — |
| — | 0.39 | 1.61 | 1.00 | +0.10 | 46.6% | 1107.5 | 46.6% | -0.90 | 74.22 | 70.70 | 77.75 | — |
| — | 0.31 | 1.30 | 0.81 | +0.09 | 46.9% | 1110 | 46.9% | -0.91 | 76.67 | 73.10 | 80.25 | — |
| — | 0.26 | 1.28 | 0.77 | +0.08 | 47.4% | 1115 | 47.4% | -0.92 | 82.10 | 78.00 | 86.20 | — |
| — | 0.18 | 0.91 | 0.55 | +0.07 | 47.9% | 1120 | 47.9% | -0.94 | 87.03 | 82.90 | 91.15 | — |
| — | 0.14 | 0.55 | 0.34 | +0.05 | 48.5% | 1125 | 48.5% | -0.95 | 91.80 | 87.85 | 95.75 | — |
| — | 0.03 | 0.47 | 0.25 | +0.04 | 49.1% | 1130 | 49.1% | -0.96 | 96.90 | 92.80 | 101.00 | — |
| — | — | 0.68 | — | +0.04 | 49.8% | 1135 | 49.8% | -0.97 | 101.88 | 97.75 | 106.00 | — |
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.