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 | |
| — | 98.90 | 106.20 | 102.55 | +0.94 | 44.1% | 935 | 44.1% | -0.06 | 2.50 | 1.56 | 3.45 | — |
| — | 94.10 | 101.60 | 97.85 | +0.93 | 43.6% | 940 | 43.6% | -0.07 | 3.12 | 2.30 | 3.95 | — |
| — | 90.30 | 97.60 | 93.95 | +0.92 | 43.2% | 945 | 43.2% | -0.08 | 3.27 | 2.59 | 3.95 | — |
| — | 84.95 | 91.20 | 88.08 | +0.91 | 42.7% | 950 | 42.7% | -0.09 | 3.65 | 2.90 | 4.40 | — |
| — | 81.80 | 86.65 | 84.22 | +0.90 | 42.3% | 955 | 42.3% | -0.10 | 4.10 | 3.20 | 5.00 | — |
| — | 76.95 | 82.20 | 79.58 | +0.89 | 41.9% | 960 | 41.9% | -0.11 | 5.08 | 3.80 | 6.35 | — |
| — | 73.10 | 78.05 | 75.58 | +0.88 | 41.5% | 965 | 41.5% | -0.12 | 5.72 | 4.65 | 6.80 | — |
| — | 68.00 | 73.60 | 70.80 | +0.86 | 41.1% | 970 | 41.1% | -0.14 | 6.72 | 5.70 | 7.75 | — |
| — | 63.95 | 69.50 | 66.72 | +0.85 | 40.8% | 975 | 40.8% | -0.15 | 7.70 | 6.30 | 9.10 | — |
| — | 60.60 | 65.45 | 63.02 | +0.83 | 40.4% | 980 | 40.4% | -0.17 | 7.80 | 6.55 | 9.05 | — |
| — | 56.75 | 61.65 | 59.20 | +0.82 | 40.1% | 985 | 40.1% | -0.18 | 9.35 | 7.90 | 10.80 | — |
| — | 52.55 | 59.05 | 55.80 | +0.80 | 39.7% | 990 | 39.7% | -0.20 | 10.07 | 8.85 | 11.30 | — |
| — | 48.95 | 55.30 | 52.12 | +0.78 | 39.4% | 995 | 39.4% | -0.22 | 11.47 | 10.20 | 12.75 | — |
| — | 45.30 | 51.70 | 48.50 | +0.76 | 39.1% | 1000 | 39.1% | -0.24 | 12.93 | 10.85 | 15.00 | — |
| — | 41.75 | 47.00 | 44.38 | +0.74 | 38.8% | 1005 | 38.8% | -0.26 | 14.32 | 12.45 | 16.20 | — |
| — | 38.30 | 44.70 | 41.50 | +0.72 | 38.6% | 1010 | 38.6% | -0.29 | 16.10 | 14.85 | 17.35 | — |
| — | 35.60 | 40.10 | 37.85 | +0.69 | 38.3% | 1015 | 38.3% | -0.31 | 18.18 | 16.85 | 19.50 | — |
| — | 32.00 | 37.85 | 34.92 | +0.67 | 38.1% | 1020 | 38.1% | -0.33 | 20.25 | 18.50 | 22.00 | — |
| — | 28.75 | 34.65 | 31.70 | +0.64 | 37.9% | 1025 | 37.9% | -0.36 | 21.45 | 18.60 | 24.30 | — |
| — | 27.20 | 30.35 | 28.77 | +0.61 | 37.7% | 1030 | 37.7% | -0.39 | 23.60 | 21.40 | 25.80 | — |
| — | 24.45 | 28.85 | 26.65 | +0.59 | 37.5% | 1035 | 37.5% | -0.41 | 26.43 | 23.90 | 28.95 | — |
| — | 21.85 | 25.85 | 23.85 | +0.56 | 37.3% | 1040 | 37.3% | -0.44 | 28.60 | 25.65 | 31.55 | — |
| — | 19.40 | 23.80 | 21.60 | +0.53 | 37.1% | 1045 | 37.1% | -0.47 | 31.95 | 30.00 | 33.90 | — |
| — | 16.70 | 21.50 | 19.10 | +0.50 | 37.0% | 1050 | 37.0% | -0.49 | 34.70 | 32.55 | 36.85 | — |
| — | 14.55 | 19.35 | 16.95 | +0.47 | 36.8% | 1055 | 36.8% | -0.53 | 38.05 | 35.55 | 40.55 | — |
| — | 12.90 | 16.65 | 14.78 | +0.44 | 36.7% | 1060 | 36.7% | -0.56 | 40.00 | 36.45 | 43.55 | — |
| — | 11.00 | 15.50 | 13.25 | +0.41 | 36.6% | 1065 | 36.6% | -0.59 | 43.10 | 40.15 | 46.05 | — |
| — | 9.40 | 13.80 | 11.60 | +0.39 | 36.5% | 1070 | 36.5% | -0.62 | 46.30 | 42.55 | 50.05 | — |
| — | 8.15 | 11.90 | 10.03 | +0.36 | 36.4% | 1075 | 36.4% | -0.65 | 49.73 | 46.15 | 53.30 | — |
| — | 7.20 | 10.90 | 9.05 | +0.33 | 36.3% | 1080 | 36.3% | -0.67 | 53.62 | 49.85 | 57.40 | — |
| — | 6.55 | 10.25 | 8.40 | +0.32 | 36.2% | 1082.5 | 36.2% | -0.69 | 55.58 | 51.85 | 59.30 | — |
| — | 6.00 | 9.65 | 7.83 | +0.30 | 36.2% | 1085 | 36.2% | -0.69 | 58.17 | 55.55 | 60.80 | — |
| — | 5.50 | 8.70 | 7.10 | +0.29 | 36.2% | 1087.5 | 36.2% | -0.72 | 59.33 | 55.80 | 62.85 | — |
| — | 5.05 | 8.55 | 6.80 | +0.28 | 36.1% | 1090 | 36.1% | -0.73 | 61.33 | 57.80 | 64.85 | — |
| — | 4.60 | 8.05 | 6.33 | +0.26 | 36.1% | 1092.5 | 36.1% | -0.74 | 63.55 | 59.85 | 67.25 | — |
| — | 4.15 | 6.75 | 5.45 | +0.25 | 36.1% | 1095 | 36.1% | -0.75 | 66.40 | 63.65 | 69.15 | — |
| — | 3.80 | 7.10 | 5.45 | +0.24 | 36.1% | 1097.5 | 36.1% | -0.76 | 67.67 | 64.05 | 71.30 | — |
| — | 4.25 | 6.00 | 5.12 | +0.23 | 36.0% | 1100 | 36.0% | -0.78 | 69.97 | 66.20 | 73.75 | — |
| — | 3.05 | 6.30 | 4.67 | +0.22 | 36.0% | 1102.5 | 36.0% | -0.79 | 72.65 | 70.05 | 75.25 | — |
| — | 3.00 | 5.90 | 4.45 | +0.21 | 36.0% | 1105 | 36.0% | -0.80 | 74.15 | 70.55 | 77.75 | — |
| — | 2.62 | 5.55 | 4.08 | +0.20 | 36.0% | 1107.5 | 36.0% | -0.81 | 77.05 | 74.60 | 79.50 | — |
| — | 2.22 | 4.80 | 3.51 | +0.19 | 36.0% | 1110 | 36.0% | -0.82 | 79.75 | 76.80 | 82.70 | — |
| — | 1.75 | 4.35 | 3.05 | +0.16 | 35.9% | 1115 | 35.9% | -0.84 | 83.25 | 79.80 | 86.70 | — |
| — | 1.34 | 3.60 | 2.47 | +0.15 | 35.9% | 1120 | 35.9% | -0.86 | 88.05 | 84.40 | 91.70 | — |
| — | 1.95 | 3.60 | 2.77 | +0.13 | 35.9% | 1125 | 35.9% | -0.88 | 92.72 | 89.05 | 96.40 | — |
| — | 1.31 | 3.20 | 2.25 | +0.11 | 35.9% | 1130 | 35.9% | -0.89 | 97.55 | 93.75 | 101.35 | — |
| — | 0.76 | 2.83 | 1.79 | +0.10 | 35.9% | 1135 | 35.9% | -0.91 | 102.00 | 98.50 | 105.50 | — |
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.