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 | |
| — | 94.30 | 99.65 | 96.97 | +0.79 | 41.5% | 930 | 41.5% | -0.21 | 1.07 | 0.60 | 1.55 | — |
| — | 89.05 | 94.85 | 91.95 | +0.77 | 41.0% | 935 | 41.0% | -0.23 | 1.22 | 0.67 | 1.77 | — |
| — | 84.30 | 90.05 | 87.17 | +0.74 | 40.5% | 940 | 40.5% | -0.26 | 1.48 | 0.85 | 2.11 | — |
| — | 80.00 | 85.35 | 82.67 | +0.72 | 40.0% | 945 | 40.0% | -0.28 | 1.71 | 1.11 | 2.30 | — |
| — | 75.50 | 80.65 | 78.08 | +0.69 | 39.6% | 950 | 39.6% | -0.31 | 2.00 | 1.44 | 2.56 | — |
| — | 70.75 | 76.00 | 73.38 | +0.67 | 39.1% | 955 | 39.1% | -0.33 | 2.85 | 2.29 | 3.40 | — |
| — | 66.30 | 71.45 | 68.88 | +0.64 | 38.7% | 960 | 38.7% | -0.36 | 3.02 | 2.19 | 3.85 | — |
| — | 63.10 | 67.20 | 65.15 | +0.61 | 38.3% | 965 | 38.3% | -0.39 | 3.68 | 2.41 | 4.95 | — |
| — | 57.10 | 62.25 | 59.67 | +0.58 | 37.9% | 970 | 37.9% | -0.42 | 4.28 | 3.00 | 5.55 | — |
| — | 54.10 | 58.50 | 56.30 | +0.55 | 37.6% | 975 | 37.6% | -0.45 | 4.72 | 3.65 | 5.80 | — |
| — | 50.15 | 54.20 | 52.17 | +0.52 | 37.2% | 980 | 37.2% | -0.48 | 5.50 | 4.45 | 6.55 | — |
| — | 45.25 | 51.85 | 48.55 | +0.49 | 36.9% | 985 | 36.9% | -0.52 | 6.42 | 5.35 | 7.50 | — |
| — | — | — | — | — | — | 987.5 | — | — | — | — | — | — |
| — | 41.35 | 46.55 | 43.95 | +0.45 | 36.6% | 990 | 36.6% | -0.55 | 7.60 | 6.40 | 8.80 | — |
| — | — | — | — | — | — | 992.5 | — | — | — | — | — | — |
| — | 38.30 | 44.10 | 41.20 | +0.42 | 36.3% | 995 | 36.3% | -0.58 | 8.82 | 7.65 | 10.00 | — |
| — | — | — | — | — | — | 997.5 | — | — | — | — | — | — |
| — | 34.65 | 40.45 | 37.55 | +0.39 | 36.1% | 1000 | 36.1% | -0.61 | 10.18 | 8.95 | 11.40 | — |
| — | — | — | — | — | — | 1002.5 | — | — | — | — | — | — |
| — | 31.35 | 36.65 | 34.00 | +0.36 | 35.8% | 1005 | 35.8% | -0.64 | 11.80 | 10.40 | 13.20 | — |
| — | — | — | — | — | — | 1007.5 | — | — | — | — | — | — |
| — | 27.90 | 33.10 | 30.50 | +0.33 | 35.6% | 1010 | 35.6% | -0.67 | 13.28 | 12.05 | 14.50 | — |
| — | 25.20 | 29.80 | 27.50 | +0.30 | 35.4% | 1015 | 35.4% | -0.70 | 15.70 | 14.05 | 17.35 | — |
| — | 22.90 | 26.70 | 24.80 | +0.27 | 35.2% | 1020 | 35.2% | -0.73 | 18.07 | 16.10 | 20.05 | — |
| — | 20.40 | 23.90 | 22.15 | +0.25 | 35.0% | 1025 | 35.0% | -0.76 | 20.18 | 18.25 | 22.10 | — |
| — | 18.05 | 20.90 | 19.48 | +0.22 | 34.8% | 1030 | 34.8% | -0.78 | 22.82 | 20.65 | 25.00 | — |
| — | 16.00 | 17.95 | 16.98 | +0.20 | 34.7% | 1035 | 34.7% | -0.81 | 25.40 | 23.25 | 27.55 | — |
| — | 13.90 | 16.30 | 15.10 | +0.18 | 34.6% | 1040 | 34.6% | -0.83 | 28.52 | 26.05 | 31.00 | — |
| — | 11.90 | 14.90 | 13.40 | +0.16 | 34.4% | 1045 | 34.4% | -0.85 | 31.80 | 28.80 | 34.80 | — |
| — | 10.30 | 12.50 | 11.40 | +0.14 | 34.4% | 1050 | 34.4% | -0.87 | 34.30 | 31.60 | 37.00 | — |
| — | 8.75 | 11.30 | 10.03 | +0.12 | 34.3% | 1055 | 34.3% | -0.89 | 38.08 | 34.55 | 41.60 | — |
| — | 7.30 | 9.25 | 8.28 | +0.10 | 34.2% | 1060 | 34.2% | -0.90 | 41.92 | 39.70 | 44.15 | — |
| — | 5.90 | 8.20 | 7.05 | +0.09 | 34.2% | 1065 | 34.2% | -0.92 | 45.12 | 42.30 | 47.95 | — |
| — | 4.80 | 7.50 | 6.15 | +0.08 | 34.1% | 1070 | 34.1% | -0.93 | 50.48 | 47.50 | 53.45 | — |
| — | 3.85 | 6.00 | 4.92 | +0.06 | 34.1% | 1075 | 34.1% | -0.94 | 53.30 | 50.40 | 56.20 | — |
| — | 3.45 | 5.15 | 4.30 | +0.06 | 34.1% | 1080 | 34.1% | -0.95 | 57.65 | 54.65 | 60.65 | — |
| — | 3.05 | 4.65 | 3.85 | +0.05 | 34.1% | 1082.5 | 34.1% | -0.96 | 60.70 | 58.10 | 63.30 | — |
| — | 2.75 | 4.30 | 3.52 | +0.05 | 34.1% | 1085 | 34.1% | -0.96 | 61.92 | 59.25 | 64.60 | — |
| — | 2.06 | 4.05 | 3.06 | +0.04 | 34.1% | 1087.5 | 34.1% | -0.97 | 64.40 | 61.00 | 67.80 | — |
| — | 2.47 | 3.80 | 3.13 | +0.04 | 34.1% | 1090 | 34.1% | -0.97 | 67.45 | 64.75 | 70.15 | — |
| — | 2.31 | 3.45 | 2.88 | +0.04 | 34.1% | 1092.5 | 34.1% | -0.97 | 69.80 | 67.00 | 72.60 | — |
| — | 1.56 | 3.00 | 2.28 | +0.03 | 34.1% | 1095 | 34.1% | -0.98 | 71.47 | 69.30 | 73.65 | — |
| — | 1.15 | 3.30 | 2.23 | +0.03 | 34.2% | 1097.5 | 34.2% | -0.98 | 73.75 | 71.45 | 76.05 | — |
| — | 1.47 | 2.50 | 1.99 | +0.03 | 34.2% | 1100 | 34.2% | -0.98 | 75.72 | 73.25 | 78.20 | — |
| — | 0.93 | 2.78 | 1.85 | +0.03 | 34.2% | 1102.5 | 34.2% | -0.99 | 78.97 | 76.25 | 81.70 | — |
| — | 0.89 | 2.22 | 1.55 | +0.02 | 34.2% | 1105 | 34.2% | -0.99 | 81.30 | 78.60 | 84.00 | — |
| — | 0.64 | 2.42 | 1.53 | +0.02 | 34.3% | 1107.5 | 34.3% | -0.99 | 82.97 | 79.65 | 86.30 | — |
| — | 0.71 | 1.93 | 1.32 | +0.02 | 34.3% | 1110 | 34.3% | -0.99 | 86.03 | 83.35 | 88.70 | — |
| — | 0.50 | 1.64 | 1.07 | +0.02 | 34.4% | 1115 | 34.4% | -1.00 | 90.55 | 88.15 | 92.95 | — |
| — | 0.75 | 1.48 | 1.11 | +0.01 | 34.4% | 1120 | 34.4% | -1.00 | 95.30 | 91.60 | 99.00 | — |
| — | 0.35 | 1.32 | 0.83 | +0.01 | 34.5% | 1125 | 34.5% | -1.00 | 100.30 | 97.15 | 103.45 | — |
| — | 0.28 | 1.04 | 0.66 | +0.01 | 34.6% | 1130 | — | — | 104.85 | 101.35 | 108.35 | — |
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.