Spot 1025.49
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.45 | 110.90 | 107.17 | +0.71 | 37.2% | 930 | 37.2% | -0.29 | 8.68 | 7.25 | 10.10 | — |
| — | 99.25 | 105.05 | 102.15 | +0.70 | 37.0% | 935 | 37.0% | -0.31 | 9.50 | 7.70 | 11.30 | — |
| — | 96.25 | 100.80 | 98.53 | +0.68 | 36.7% | 940 | 36.7% | -0.32 | 9.97 | 8.35 | 11.60 | — |
| — | 92.35 | 97.15 | 94.75 | +0.66 | 36.5% | 945 | 36.5% | -0.34 | 11.18 | 9.45 | 12.90 | — |
| — | 88.30 | 93.05 | 90.67 | +0.64 | 36.3% | 950 | 36.3% | -0.36 | 12.38 | 10.60 | 14.15 | — |
| — | 84.35 | 88.90 | 86.62 | +0.63 | 36.1% | 955 | 36.1% | -0.38 | 13.40 | 11.40 | 15.40 | — |
| — | 80.50 | 84.90 | 82.70 | +0.61 | 36.0% | 960 | 36.0% | -0.39 | 14.40 | 12.40 | 16.40 | — |
| — | 76.65 | 82.70 | 79.67 | +0.59 | 35.8% | 965 | 35.8% | -0.41 | 15.53 | 13.25 | 17.80 | — |
| — | 72.90 | 78.75 | 75.83 | +0.57 | 35.6% | 970 | 35.6% | -0.43 | 16.73 | 14.30 | 19.15 | — |
| — | 68.95 | 74.35 | 71.65 | +0.55 | 35.4% | 975 | 35.4% | -0.45 | 17.82 | 14.85 | 20.80 | — |
| — | 65.80 | 70.85 | 68.33 | +0.53 | 35.3% | 980 | 35.3% | -0.47 | 20.23 | 18.00 | 22.45 | — |
| — | 62.45 | 68.85 | 65.65 | +0.51 | 35.1% | 985 | 35.1% | -0.49 | 21.02 | 17.95 | 24.10 | — |
| — | 59.10 | 64.20 | 61.65 | +0.50 | 35.0% | 990 | 35.0% | -0.51 | 23.82 | 22.10 | 25.55 | — |
| — | 55.95 | 61.05 | 58.50 | +0.48 | 34.8% | 995 | 34.8% | -0.53 | 25.88 | 24.05 | 27.70 | — |
| — | 51.70 | 58.05 | 54.88 | +0.46 | 34.7% | 1000 | 34.7% | -0.55 | 27.82 | 25.85 | 29.80 | — |
| — | 50.10 | 56.40 | 53.25 | +0.44 | 34.5% | 1005 | 34.5% | -0.57 | 29.25 | 26.70 | 31.80 | — |
| — | 46.30 | 52.85 | 49.58 | +0.42 | 34.4% | 1010 | 34.4% | -0.59 | 31.93 | 29.45 | 34.40 | — |
| — | 45.00 | 50.45 | 47.73 | +0.40 | 34.2% | 1015 | 34.2% | -0.61 | 34.20 | 32.00 | 36.40 | — |
| — | 42.15 | 46.55 | 44.35 | +0.38 | 34.1% | 1020 | 34.1% | -0.63 | 36.02 | 33.15 | 38.90 | — |
| — | 38.10 | 45.05 | 41.58 | +0.36 | 34.0% | 1025 | 34.0% | -0.64 | 37.98 | 34.70 | 41.25 | — |
| — | 37.05 | 42.45 | 39.75 | +0.34 | 33.9% | 1030 | 33.9% | -0.66 | 40.38 | 37.65 | 43.10 | — |
| — | 35.15 | 40.00 | 37.58 | +0.33 | 33.8% | 1035 | 33.8% | -0.68 | 43.08 | 39.70 | 46.45 | — |
| — | 32.80 | 37.65 | 35.23 | +0.31 | 33.7% | 1040 | 33.7% | -0.70 | 45.67 | 42.20 | 49.15 | — |
| — | 30.50 | 34.95 | 32.73 | +0.29 | 33.6% | 1045 | 33.6% | -0.72 | 49.10 | 46.10 | 52.10 | — |
| — | 28.35 | 33.20 | 30.77 | +0.27 | 33.5% | 1050 | 33.5% | -0.73 | 52.02 | 49.10 | 54.95 | — |
| — | 25.25 | 30.05 | 27.65 | +0.26 | 33.4% | 1055 | 33.4% | -0.75 | 54.85 | 52.00 | 57.70 | — |
| — | 23.55 | 27.85 | 25.70 | +0.24 | 33.3% | 1060 | 33.3% | -0.77 | 58.35 | 55.95 | 60.75 | — |
| — | 23.10 | 26.10 | 24.60 | +0.23 | 33.2% | 1065 | 33.2% | -0.78 | 61.05 | 58.50 | 63.60 | — |
| — | 20.95 | 25.40 | 23.18 | +0.21 | 33.1% | 1070 | 33.1% | -0.80 | 63.95 | 61.00 | 66.90 | — |
| — | 18.80 | 22.55 | 20.68 | +0.20 | 33.1% | 1075 | 33.1% | -0.81 | 67.28 | 64.50 | 70.05 | — |
| — | 17.10 | 22.00 | 19.55 | +0.19 | 33.0% | 1080 | 33.0% | -0.83 | 70.92 | 68.20 | 73.65 | — |
| — | 14.35 | 20.50 | 17.43 | +0.17 | 32.9% | 1085 | 32.9% | -0.84 | 74.30 | 71.70 | 76.90 | — |
| — | 13.90 | 19.05 | 16.48 | +0.16 | 32.9% | 1090 | 32.9% | -0.85 | 77.92 | 75.20 | 80.65 | — |
| — | 12.00 | 17.70 | 14.85 | +0.15 | 32.8% | 1095 | 32.8% | -0.86 | 81.55 | 79.00 | 84.10 | — |
| — | 10.45 | 16.40 | 13.43 | +0.14 | 32.8% | 1100 | 32.8% | -0.88 | 85.40 | 82.65 | 88.15 | — |
| — | 9.35 | 15.25 | 12.30 | +0.13 | 32.7% | 1105 | 32.7% | -0.89 | 88.58 | 85.40 | 91.75 | — |
| — | 8.35 | 13.55 | 10.95 | +0.12 | 32.7% | 1110 | 32.7% | -0.90 | 93.70 | 90.70 | 96.70 | — |
| — | 7.45 | 13.10 | 10.28 | +0.11 | 32.6% | 1115 | 32.6% | -0.91 | 96.72 | 93.45 | 100.00 | — |
| — | 8.55 | 12.05 | 10.30 | +0.10 | 32.6% | 1120 | 32.6% | -0.92 | 101.58 | 98.70 | 104.45 | — |
| — | 5.80 | 11.25 | 8.53 | +0.09 | 32.6% | 1125 | 32.6% | -0.93 | 105.67 | 102.95 | 108.40 | — |
| — | 5.05 | 10.45 | 7.75 | +0.09 | 32.5% | 1130 | 32.5% | -0.93 | 109.45 | 106.00 | 112.90 | — |
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.