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 | |
| — | 147.95 | 156.65 | 152.30 | +0.74 | 36.2% | 935 | 36.2% | -0.26 | 46.25 | 42.70 | 49.80 | — |
| — | 144.60 | 153.00 | 148.80 | +0.74 | 36.1% | 940 | 36.1% | -0.27 | 47.73 | 44.80 | 50.65 | — |
| — | 141.40 | 150.00 | 145.70 | +0.73 | 36.0% | 945 | 36.0% | -0.28 | 49.67 | 46.30 | 53.05 | — |
| — | 138.00 | 147.00 | 142.50 | +0.72 | 35.9% | 950 | 35.9% | -0.29 | 51.45 | 47.50 | 55.40 | — |
| — | 135.20 | 143.80 | 139.50 | +0.71 | 35.8% | 955 | 35.8% | -0.29 | 52.73 | 49.80 | 55.65 | — |
| — | 131.60 | 140.55 | 136.07 | +0.71 | 35.8% | 960 | 35.8% | -0.30 | 54.60 | 51.00 | 58.20 | — |
| — | 128.70 | 137.00 | 132.85 | +0.70 | 35.7% | 965 | 35.7% | -0.31 | 56.83 | 53.35 | 60.30 | — |
| — | 125.35 | 133.70 | 129.53 | +0.69 | 35.6% | 970 | 35.6% | -0.32 | 58.58 | 54.60 | 62.55 | — |
| — | 122.40 | 130.90 | 126.65 | +0.68 | 35.6% | 975 | 35.6% | -0.33 | 60.45 | 56.50 | 64.40 | — |
| — | 119.25 | 127.65 | 123.45 | +0.67 | 35.5% | 980 | 35.5% | -0.33 | 61.67 | 58.45 | 64.90 | — |
| — | 117.65 | 124.90 | 121.28 | +0.67 | 35.4% | 985 | 35.4% | -0.34 | 64.30 | 60.95 | 67.65 | — |
| — | 114.35 | 121.95 | 118.15 | +0.66 | 35.4% | 990 | 35.4% | -0.35 | 65.95 | 63.00 | 68.90 | — |
| — | 111.85 | 117.60 | 114.72 | +0.65 | 35.3% | 995 | 35.3% | -0.36 | 68.03 | 65.10 | 70.95 | — |
| — | 109.00 | 116.15 | 112.58 | +0.64 | 35.2% | 1000 | 35.2% | -0.37 | 70.72 | 66.65 | 74.80 | — |
| — | 106.15 | 113.65 | 109.90 | +0.63 | 35.2% | 1005 | 35.2% | -0.38 | 72.80 | 69.00 | 76.60 | — |
| — | 103.45 | 110.85 | 107.15 | +0.63 | 35.1% | 1010 | 35.1% | -0.38 | 74.50 | 71.60 | 77.40 | — |
| — | 101.45 | 108.00 | 104.72 | +0.62 | 35.1% | 1015 | 35.1% | -0.39 | 77.05 | 73.20 | 80.90 | — |
| — | 98.55 | 105.45 | 102.00 | +0.61 | 35.0% | 1020 | 35.0% | -0.40 | 79.60 | 75.75 | 83.45 | — |
| — | 96.00 | 102.80 | 99.40 | +0.60 | 35.0% | 1025 | 35.0% | -0.41 | 81.35 | 78.40 | 84.30 | — |
| — | 92.80 | 100.00 | 96.40 | +0.59 | 34.9% | 1030 | 34.9% | -0.42 | 84.17 | 80.20 | 88.15 | — |
| — | 90.20 | 97.65 | 93.92 | +0.58 | 34.9% | 1035 | 34.9% | -0.43 | 86.50 | 83.00 | 90.00 | — |
| — | 87.80 | 94.25 | 91.03 | +0.57 | 34.8% | 1040 | 34.8% | -0.44 | 89.03 | 85.60 | 92.45 | — |
| — | 86.35 | 92.70 | 89.53 | +0.56 | 34.8% | 1045 | 34.8% | -0.45 | 91.62 | 88.85 | 94.40 | — |
| — | 83.00 | 89.40 | 86.20 | +0.56 | 34.7% | 1050 | 34.7% | -0.45 | 93.97 | 90.40 | 97.55 | — |
| — | 82.05 | 87.90 | 84.97 | +0.55 | 34.7% | 1055 | 34.7% | -0.46 | 96.75 | 93.30 | 100.20 | — |
| — | 78.65 | 85.60 | 82.12 | +0.54 | 34.7% | 1060 | 34.7% | -0.47 | 99.42 | 96.00 | 102.85 | — |
| — | 76.30 | 83.35 | 79.83 | +0.53 | 34.6% | 1065 | 34.6% | -0.48 | 102.78 | 100.00 | 105.55 | — |
| — | 75.25 | 81.10 | 78.17 | +0.52 | 34.6% | 1070 | 34.6% | -0.49 | 105.00 | 102.10 | 107.90 | — |
| — | 71.65 | 78.95 | 75.30 | +0.51 | 34.5% | 1075 | 34.5% | -0.50 | 107.55 | 104.00 | 111.10 | — |
| — | 69.55 | 76.80 | 73.17 | +0.50 | 34.5% | 1080 | 34.5% | -0.51 | 110.47 | 107.00 | 113.95 | — |
| — | 67.65 | 74.70 | 71.17 | +0.49 | 34.5% | 1085 | 34.5% | -0.52 | 113.42 | 110.00 | 116.85 | — |
| — | 66.85 | 70.20 | 68.53 | +0.49 | 34.4% | 1090 | 34.4% | -0.52 | 116.55 | 113.00 | 120.10 | — |
| — | 63.50 | 70.70 | 67.10 | +0.48 | 34.4% | 1095 | 34.4% | -0.53 | 119.47 | 116.40 | 122.55 | — |
| — | 62.90 | 68.75 | 65.83 | +0.47 | 34.4% | 1100 | 34.4% | -0.54 | 122.42 | 119.00 | 125.85 | — |
| — | 61.00 | 66.85 | 63.92 | +0.46 | 34.3% | 1105 | 34.3% | -0.55 | 125.53 | 122.00 | 129.05 | — |
| — | 57.95 | 65.00 | 61.48 | +0.45 | 34.3% | 1110 | 34.3% | -0.56 | 128.80 | 125.05 | 132.55 | — |
| — | 57.35 | 63.20 | 60.27 | +0.44 | 34.3% | 1115 | 34.3% | -0.57 | 132.07 | 128.25 | 135.90 | — |
| — | 55.60 | 61.45 | 58.52 | +0.44 | 34.3% | 1120 | 34.3% | -0.58 | 136.35 | 133.20 | 139.50 | — |
| — | 53.90 | 59.70 | 56.80 | +0.43 | 34.2% | 1125 | 34.2% | -0.58 | 139.03 | 135.00 | 143.05 | — |
| — | 50.95 | 58.05 | 54.50 | +0.42 | 34.2% | 1130 | 34.2% | -0.59 | 142.78 | 140.00 | 145.55 | — |
| — | 50.55 | 56.45 | 53.50 | +0.41 | 34.2% | 1135 | 34.2% | -0.60 | 146.35 | 142.85 | 149.85 | — |
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.