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 | |
| — | 91.90 | 99.05 | 95.47 | +0.90 | 77.3% | 930 | — | — | 0.12 | 0.01 | 0.22 | — |
| — | 87.45 | 94.05 | 90.75 | — | — | 935 | 74.5% | -0.12 | — | — | 0.59 | — |
| — | 82.45 | 89.05 | 85.75 | +0.85 | 71.8% | 940 | 71.8% | -0.15 | 0.19 | 0.08 | 0.30 | — |
| — | 77.30 | 84.10 | 80.70 | +0.83 | 69.2% | 945 | 69.2% | -0.17 | — | — | 0.62 | — |
| — | 72.10 | 79.00 | 75.55 | +0.80 | 66.6% | 950 | — | — | 0.24 | 0.08 | 0.40 | — |
| — | 67.45 | 74.10 | 70.78 | — | — | 955 | — | — | 0.24 | 0.08 | 0.41 | — |
| — | 63.25 | 69.15 | 66.20 | — | — | 960 | — | — | 0.31 | 0.15 | 0.47 | — |
| — | 57.05 | 64.20 | 60.62 | — | — | 965 | 59.4% | -0.32 | 0.42 | 0.08 | 0.77 | — |
| — | 53.20 | 59.25 | 56.23 | +0.63 | 57.1% | 970 | 57.1% | -0.38 | 0.41 | 0.21 | 0.60 | — |
| — | 47.15 | 54.30 | 50.73 | +0.57 | 55.0% | 975 | 55.0% | -0.43 | 0.37 | 0.22 | 0.52 | — |
| — | 43.10 | 49.45 | 46.27 | +0.51 | 52.9% | 980 | 52.9% | -0.49 | 0.59 | 0.39 | 0.80 | — |
| — | 37.85 | 44.30 | 41.08 | +0.46 | 51.1% | 985 | 51.1% | -0.54 | 0.71 | 0.48 | 0.94 | — |
| — | 34.10 | 39.80 | 36.95 | +0.40 | 49.3% | 990 | 49.3% | -0.60 | 0.84 | 0.60 | 1.09 | — |
| — | 28.90 | 35.05 | 31.98 | +0.36 | 47.7% | 995 | 47.7% | -0.64 | 1.23 | 0.79 | 1.67 | — |
| — | 24.80 | 30.55 | 27.68 | +0.31 | 46.3% | 1000 | 46.3% | -0.69 | 1.73 | 1.41 | 2.05 | — |
| — | 20.70 | 26.10 | 23.40 | +0.26 | 45.0% | 1005 | 45.0% | -0.74 | 2.61 | 2.02 | 3.20 | — |
| — | 16.90 | 22.20 | 19.55 | +0.22 | 43.8% | 1010 | 43.8% | -0.78 | 3.33 | 2.65 | 4.00 | — |
| — | 13.70 | 18.10 | 15.90 | +0.18 | 42.7% | 1015 | 42.7% | -0.82 | 4.22 | 3.35 | 5.10 | — |
| — | 9.95 | 13.95 | 11.95 | +0.14 | 41.8% | 1020 | 41.8% | -0.86 | 6.17 | 4.85 | 7.50 | — |
| — | 7.70 | 10.35 | 9.03 | +0.11 | 41.1% | 1025 | 41.1% | -0.89 | 8.68 | 7.20 | 10.15 | — |
| — | 5.40 | 7.50 | 6.45 | +0.09 | 40.6% | 1030 | 40.6% | -0.91 | 10.90 | 9.30 | 12.50 | — |
| — | 4.45 | 6.85 | 5.65 | +0.08 | 40.4% | 1032.5 | 40.4% | -0.92 | 12.55 | 10.50 | 14.60 | — |
| — | 4.15 | 5.55 | 4.85 | +0.07 | 40.4% | 1035 | 40.4% | -0.93 | 13.78 | 11.60 | 15.95 | — |
| — | 3.15 | 4.50 | 3.83 | +0.07 | 40.5% | 1037.5 | 40.5% | -0.93 | 15.78 | 12.90 | 18.65 | — |
| — | 3.20 | 3.95 | 3.58 | +0.06 | 40.6% | 1040 | 40.6% | -0.94 | 17.35 | 14.55 | 20.15 | — |
| — | 1.78 | 2.76 | 2.27 | +0.05 | 40.9% | 1045 | 40.9% | -0.95 | 21.65 | 19.55 | 23.75 | — |
| — | 1.32 | 1.77 | 1.54 | +0.04 | 41.3% | 1050 | 41.3% | -0.97 | 25.43 | 22.30 | 28.55 | — |
| — | 0.75 | 1.55 | 1.15 | +0.03 | 41.5% | 1055 | 41.5% | -0.97 | 30.62 | 28.25 | 33.00 | — |
| — | 0.50 | 0.80 | 0.65 | +0.02 | 41.9% | 1060 | 41.9% | -0.98 | 35.08 | 32.90 | 37.25 | — |
| — | 0.20 | 0.87 | 0.54 | +0.02 | 42.6% | 1065 | 42.6% | -0.99 | 39.58 | 36.40 | 42.75 | — |
| — | 0.11 | 0.41 | 0.26 | +0.01 | 43.7% | 1070 | 43.7% | -0.99 | 44.83 | 41.30 | 48.35 | — |
| — | 0.04 | 0.25 | 0.14 | +0.01 | 45.2% | 1075 | 45.2% | -0.99 | 50.25 | 46.50 | 54.00 | — |
| — | 0.05 | 0.34 | 0.20 | +0.01 | 47.1% | 1080 | 47.1% | -0.99 | 55.23 | 51.30 | 59.15 | — |
| — | — | 0.19 | — | +0.01 | 48.2% | 1082.5 | 48.2% | -1.00 | 57.40 | 53.80 | 61.00 | — |
| — | — | 0.17 | — | +0.01 | 49.2% | 1085 | 49.2% | -1.00 | 59.77 | 56.30 | 63.25 | — |
| — | — | 1.98 | — | +0.01 | 50.2% | 1087.5 | 50.2% | -1.00 | 62.48 | 58.80 | 66.15 | — |
| — | — | 0.20 | — | +0.01 | 51.2% | 1090 | 51.2% | -1.00 | 64.72 | 61.30 | 68.15 | — |
| — | — | 2.14 | — | +0.00 | 52.2% | 1092.5 | 52.2% | -1.00 | 67.90 | 63.80 | 72.00 | — |
| — | — | 1.05 | — | +0.00 | 53.2% | 1095 | 53.2% | -1.00 | 69.90 | 66.30 | 73.50 | — |
| — | — | 0.50 | — | +0.00 | 54.3% | 1097.5 | 54.3% | -1.00 | 72.45 | 68.80 | 76.10 | — |
| — | 0.01 | 0.20 | 0.10 | +0.00 | 55.4% | 1100 | 55.4% | -1.00 | 75.20 | 71.30 | 79.10 | — |
| — | — | 0.57 | — | +0.00 | 56.5% | 1102.5 | 56.5% | -1.00 | 77.17 | 73.80 | 80.55 | — |
| — | — | 0.45 | — | +0.00 | 57.6% | 1105 | 57.6% | -1.00 | 79.95 | 76.30 | 83.60 | — |
| — | — | 1.71 | — | +0.00 | 58.7% | 1107.5 | 58.7% | -1.00 | 82.90 | 78.80 | 87.00 | — |
| — | — | 0.60 | — | +0.00 | 59.8% | 1110 | 59.8% | -1.00 | 85.15 | 81.30 | 89.00 | — |
| — | — | 0.95 | — | +0.00 | 62.1% | 1115 | 62.1% | -1.00 | 89.95 | 86.30 | 93.60 | — |
| — | — | 0.21 | — | +0.00 | 64.3% | 1120 | 64.3% | -1.00 | 95.08 | 91.30 | 98.85 | — |
| — | — | 0.10 | — | +0.00 | 66.6% | 1125 | 66.6% | -1.00 | 99.83 | 96.30 | 103.35 | — |
| — | — | 1.29 | — | +0.00 | 68.8% | 1130 | 68.8% | -1.00 | 105.15 | 101.30 | 109.00 | — |
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.