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 | |
| — | 143.80 | 151.60 | 147.70 | +0.65 | 36.1% | 930 | 36.1% | -0.36 | 45.92 | 42.50 | 49.35 | — |
| — | 141.00 | 148.25 | 144.62 | +0.64 | 36.0% | 935 | 36.0% | -0.37 | 47.48 | 44.05 | 50.90 | — |
| — | 138.00 | 145.00 | 141.50 | +0.63 | 35.9% | 940 | 35.9% | -0.37 | 49.10 | 45.70 | 52.50 | — |
| — | 134.55 | 141.70 | 138.12 | +0.63 | 35.8% | 945 | 35.8% | -0.38 | 50.70 | 47.30 | 54.10 | — |
| — | 131.05 | 138.50 | 134.78 | +0.62 | 35.7% | 950 | 35.7% | -0.39 | 52.35 | 49.00 | 55.70 | — |
| — | 128.05 | 135.35 | 131.70 | +0.61 | 35.7% | 955 | 35.7% | -0.40 | 54.10 | 50.75 | 57.45 | — |
| — | 124.40 | 132.25 | 128.32 | +0.60 | 35.6% | 960 | 35.6% | -0.41 | 55.85 | 52.55 | 59.15 | — |
| — | 121.45 | 129.15 | 125.30 | +0.59 | 35.5% | 965 | 35.5% | -0.42 | 57.67 | 54.35 | 61.00 | — |
| — | 118.20 | 126.15 | 122.17 | +0.58 | 35.4% | 970 | 35.4% | -0.43 | 59.55 | 56.25 | 62.85 | — |
| — | 116.45 | 123.15 | 119.80 | +0.57 | 35.3% | 975 | 35.3% | -0.44 | 61.50 | 58.20 | 64.80 | — |
| — | 113.45 | 120.20 | 116.83 | +0.56 | 35.3% | 980 | 35.3% | -0.45 | 63.48 | 60.15 | 66.80 | — |
| — | 110.15 | 117.30 | 113.72 | +0.55 | 35.2% | 985 | 35.2% | -0.45 | 65.47 | 62.15 | 68.80 | — |
| — | 107.25 | 114.45 | 110.85 | +0.55 | 35.1% | 990 | 35.1% | -0.46 | 67.53 | 64.20 | 70.85 | — |
| — | 104.40 | 111.65 | 108.03 | +0.54 | 35.1% | 995 | 35.1% | -0.47 | 69.92 | 66.30 | 73.55 | — |
| — | 101.65 | 108.90 | 105.28 | +0.53 | 35.0% | 1000 | 35.0% | -0.48 | 72.45 | 69.20 | 75.70 | — |
| — | 98.65 | 106.20 | 102.42 | +0.52 | 34.9% | 1005 | 34.9% | -0.49 | 74.70 | 71.50 | 77.90 | — |
| — | 95.95 | 103.55 | 99.75 | +0.51 | 34.9% | 1010 | 34.9% | -0.50 | 76.90 | 73.65 | 80.15 | — |
| — | 93.35 | 100.95 | 97.15 | +0.50 | 34.8% | 1015 | 34.8% | -0.51 | 79.22 | 76.00 | 82.45 | — |
| — | 90.75 | 98.40 | 94.58 | +0.49 | 34.7% | 1020 | 34.7% | -0.52 | 81.58 | 78.35 | 84.80 | — |
| — | 88.20 | 95.50 | 91.85 | +0.48 | 34.7% | 1025 | 34.7% | -0.53 | 84.10 | 81.05 | 87.15 | — |
| — | 86.80 | 92.95 | 89.88 | +0.47 | 34.6% | 1030 | 34.6% | -0.54 | 86.42 | 83.25 | 89.60 | — |
| — | 83.20 | 90.45 | 86.83 | +0.47 | 34.6% | 1035 | 34.6% | -0.54 | 88.65 | 85.75 | 91.55 | — |
| — | 80.70 | 88.60 | 84.65 | +0.46 | 34.5% | 1040 | 34.5% | -0.55 | 91.53 | 88.35 | 94.70 | — |
| — | 78.40 | 85.60 | 82.00 | +0.45 | 34.5% | 1045 | 34.5% | -0.56 | 94.12 | 90.95 | 97.30 | — |
| — | 76.05 | 83.25 | 79.65 | +0.44 | 34.4% | 1050 | 34.4% | -0.57 | 96.47 | 93.05 | 99.90 | — |
| — | 73.80 | 80.95 | 77.38 | +0.43 | 34.4% | 1055 | 34.4% | -0.58 | 99.45 | 96.30 | 102.60 | — |
| — | 71.45 | 78.75 | 75.10 | +0.42 | 34.3% | 1060 | 34.3% | -0.59 | 102.80 | 99.05 | 106.55 | — |
| — | 70.75 | 76.55 | 73.65 | +0.41 | 34.3% | 1065 | 34.3% | -0.60 | 105.25 | 102.40 | 108.10 | — |
| — | 68.60 | 74.90 | 71.75 | +0.41 | 34.2% | 1070 | 34.2% | -0.61 | 107.75 | 104.55 | 110.95 | — |
| — | 66.50 | 72.25 | 69.38 | +0.40 | 34.2% | 1075 | 34.2% | -0.61 | 110.47 | 107.15 | 113.80 | — |
| — | 64.40 | 70.75 | 67.58 | +0.39 | 34.1% | 1080 | 34.1% | -0.62 | 113.45 | 110.20 | 116.70 | — |
| — | 61.20 | 68.25 | 64.72 | +0.38 | 34.1% | 1085 | 34.1% | -0.63 | 116.62 | 113.55 | 119.70 | — |
| — | 60.40 | 66.85 | 63.62 | +0.37 | 34.1% | 1090 | 34.1% | -0.64 | 119.67 | 116.60 | 122.75 | — |
| — | 58.50 | 64.95 | 61.73 | +0.37 | 34.0% | 1095 | 34.0% | -0.65 | 122.47 | 119.15 | 125.80 | — |
| — | 56.60 | 63.05 | 59.83 | +0.36 | 34.0% | 1100 | 34.0% | -0.66 | 126.50 | 123.20 | 129.80 | — |
| — | 54.05 | 61.25 | 57.65 | +0.35 | 34.0% | 1105 | 34.0% | -0.66 | 129.93 | 126.35 | 133.50 | — |
| — | 53.00 | 59.45 | 56.23 | +0.34 | 33.9% | 1110 | 33.9% | -0.67 | 132.50 | 129.65 | 135.35 | — |
| — | 51.30 | 57.50 | 54.40 | — | — | 1115 | 33.9% | -0.68 | 135.78 | 132.90 | 138.65 | — |
| — | 49.60 | 56.00 | 52.80 | +0.33 | 33.9% | 1120 | 33.9% | -0.69 | 139.12 | 136.25 | 142.00 | — |
| — | 47.95 | 54.35 | 51.15 | — | — | 1125 | — | — | 142.32 | 139.65 | 145.00 | — |
| — | 46.35 | 52.70 | 49.52 | — | — | 1130 | 33.8% | -0.70 | 145.72 | 142.85 | 148.60 | — |
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.