Spot 1019.12
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.95 | 103.95 | 99.95 | +0.96 | 42.9% | 920 | 42.9% | -0.04 | 0.93 | 0.37 | 1.49 | — |
| — | 91.10 | 99.00 | 95.05 | +0.96 | 42.2% | 925 | 42.2% | -0.04 | 1.24 | 0.63 | 1.85 | — |
| — | 86.90 | 93.40 | 90.15 | +0.95 | 41.6% | 930 | 41.6% | -0.05 | 1.08 | 0.58 | 1.58 | — |
| — | 82.90 | 88.70 | 85.80 | +0.94 | 41.0% | 935 | 41.0% | -0.06 | 1.57 | 0.84 | 2.31 | — |
| — | 77.50 | 83.95 | 80.72 | +0.93 | 40.5% | 940 | 40.5% | -0.07 | 1.90 | 1.25 | 2.54 | — |
| — | 74.20 | 79.30 | 76.75 | +0.92 | 39.9% | 945 | 39.9% | -0.08 | 2.31 | 1.80 | 2.83 | — |
| — | 69.25 | 73.75 | 71.50 | +0.91 | 39.4% | 950 | 39.4% | -0.09 | 2.35 | 1.72 | 2.97 | — |
| — | 65.00 | 70.10 | 67.55 | +0.90 | 39.0% | 955 | 39.0% | -0.10 | 3.07 | 2.54 | 3.60 | — |
| — | 60.30 | 66.05 | 63.17 | +0.88 | 38.5% | 960 | 38.5% | -0.12 | 3.48 | 2.52 | 4.45 | — |
| — | 56.00 | 61.60 | 58.80 | +0.87 | 38.1% | 965 | 38.1% | -0.14 | 4.17 | 3.05 | 5.30 | — |
| — | 51.35 | 55.95 | 53.65 | +0.85 | 37.7% | 970 | 37.7% | -0.15 | 4.78 | 3.70 | 5.85 | — |
| — | 46.20 | 53.10 | 49.65 | +0.83 | 37.3% | 975 | 37.3% | -0.17 | 5.28 | 4.45 | 6.10 | — |
| — | 43.50 | 48.85 | 46.17 | +0.81 | 36.9% | 980 | 36.9% | -0.20 | 6.33 | 5.35 | 7.30 | — |
| — | 39.00 | 44.75 | 41.88 | +0.78 | 36.6% | 985 | 36.6% | -0.22 | 7.38 | 6.35 | 8.40 | — |
| — | 37.00 | 42.75 | 39.88 | +0.77 | 36.4% | 987.5 | 36.4% | -0.24 | 8.18 | 6.90 | 9.45 | — |
| — | 35.15 | 40.80 | 37.98 | +0.75 | 36.2% | 990 | 36.2% | -0.25 | 8.82 | 7.75 | 9.90 | — |
| — | 33.90 | 38.90 | 36.40 | +0.74 | 36.1% | 992.5 | 36.1% | -0.26 | 9.47 | 8.10 | 10.85 | — |
| — | 31.90 | 36.95 | 34.42 | +0.72 | 35.9% | 995 | 35.9% | -0.28 | 10.25 | 8.85 | 11.65 | — |
| — | 29.85 | 35.10 | 32.48 | +0.71 | 35.8% | 997.5 | 35.8% | -0.29 | 10.45 | 9.50 | 11.40 | — |
| — | 28.90 | 33.15 | 31.02 | +0.69 | 35.6% | 1000 | 35.6% | -0.31 | 11.38 | 10.30 | 12.45 | — |
| — | 27.05 | 31.30 | 29.18 | +0.68 | 35.5% | 1002.5 | 35.5% | -0.32 | 12.50 | 11.15 | 13.85 | — |
| — | 25.30 | 29.55 | 27.43 | +0.66 | 35.3% | 1005 | 35.3% | -0.34 | 13.53 | 12.00 | 15.05 | — |
| — | 23.95 | 27.85 | 25.90 | +0.64 | 35.2% | 1007.5 | 35.2% | -0.36 | 14.10 | 12.85 | 15.35 | — |
| — | 22.70 | 26.30 | 24.50 | +0.62 | 35.1% | 1010 | 35.1% | -0.38 | 15.30 | 13.80 | 16.80 | — |
| — | 20.05 | 23.25 | 21.65 | +0.59 | 34.9% | 1015 | 34.9% | -0.41 | 17.48 | 16.05 | 18.90 | — |
| — | 17.30 | 20.50 | 18.90 | +0.55 | 34.6% | 1020 | 34.6% | -0.45 | 20.38 | 18.55 | 22.20 | — |
| — | 14.75 | 18.00 | 16.38 | +0.51 | 34.4% | 1025 | 34.4% | -0.49 | 22.45 | 21.05 | 23.85 | — |
| — | 12.60 | 15.75 | 14.18 | +0.48 | 34.2% | 1030 | 34.2% | -0.52 | 25.12 | 23.15 | 27.10 | — |
| — | 10.70 | 13.70 | 12.20 | +0.44 | 34.1% | 1035 | 34.1% | -0.56 | 27.90 | 25.90 | 29.90 | — |
| — | 9.20 | 11.00 | 10.10 | — | — | 1040 | 33.9% | -0.60 | 30.90 | 28.85 | 32.95 | — |
| — | 7.75 | 10.35 | 9.05 | +0.37 | 33.8% | 1045 | 33.8% | -0.64 | 34.35 | 31.80 | 36.90 | — |
| — | 7.00 | 8.80 | 7.90 | +0.33 | 33.7% | 1050 | 33.7% | -0.67 | 38.38 | 35.70 | 41.05 | — |
| — | 5.15 | 6.80 | 5.97 | +0.30 | 33.5% | 1055 | 33.5% | -0.71 | 41.92 | 39.00 | 44.85 | — |
| — | 4.15 | 5.85 | 5.00 | +0.27 | 33.5% | 1060 | 33.5% | -0.74 | 45.60 | 42.55 | 48.65 | — |
| — | 3.20 | 5.20 | 4.20 | +0.24 | 33.4% | 1065 | 33.4% | -0.77 | 49.80 | 47.10 | 52.50 | — |
| — | 2.62 | 4.65 | 3.63 | +0.21 | 33.3% | 1070 | 33.3% | -0.80 | 54.10 | 51.35 | 56.85 | — |
| — | 1.96 | 3.95 | 2.96 | +0.18 | 33.3% | 1075 | 33.3% | -0.82 | 58.27 | 55.35 | 61.20 | — |
| — | 1.85 | 3.45 | 2.65 | +0.16 | 33.3% | 1080 | 33.3% | -0.85 | 62.80 | 59.80 | 65.80 | — |
| — | 1.25 | 3.15 | 2.20 | +0.15 | 33.2% | 1082.5 | 33.2% | -0.86 | 65.92 | 63.80 | 68.05 | — |
| — | 1.85 | 2.89 | 2.37 | +0.14 | 33.2% | 1085 | 33.2% | -0.87 | 68.10 | 64.95 | 71.25 | — |
| — | 1.33 | 2.66 | 2.00 | +0.13 | 33.2% | 1087.5 | 33.2% | -0.88 | 69.72 | 66.75 | 72.70 | — |
| — | 1.12 | 2.46 | 1.79 | +0.12 | 33.2% | 1090 | 33.2% | -0.89 | 72.08 | 69.00 | 75.15 | — |
| — | 0.76 | 2.28 | 1.52 | +0.11 | 33.3% | 1092.5 | 33.3% | -0.89 | 75.20 | 71.95 | 78.45 | — |
| — | 0.65 | 2.12 | 1.39 | +0.10 | 33.3% | 1095 | 33.3% | -0.90 | 77.33 | 74.35 | 80.30 | — |
| — | 0.57 | 1.97 | 1.27 | +0.10 | 33.3% | 1097.5 | 33.3% | -0.91 | 79.83 | 76.75 | 82.90 | — |
| — | 0.81 | 1.54 | 1.18 | +0.09 | 33.3% | 1100 | 33.3% | -0.92 | 82.03 | 79.15 | 84.90 | — |
| — | 0.42 | 1.74 | 1.08 | +0.08 | 33.3% | 1102.5 | 33.3% | -0.93 | 84.60 | 81.55 | 87.65 | — |
| — | 0.59 | 1.63 | 1.11 | +0.08 | 33.4% | 1105 | 33.4% | -0.93 | 87.22 | 83.90 | 90.55 | — |
| — | 0.52 | 1.26 | 0.89 | +0.07 | 33.4% | 1107.5 | 33.4% | -0.94 | 89.88 | 86.40 | 93.35 | — |
| — | 0.18 | 1.43 | 0.81 | +0.06 | 33.4% | 1110 | 33.4% | -0.94 | 92.15 | 88.70 | 95.60 | — |
| — | 0.17 | 1.12 | 0.65 | +0.05 | 33.5% | 1115 | 33.5% | -0.95 | 96.62 | 93.70 | 99.55 | — |
| — | 0.18 | 0.86 | 0.52 | +0.04 | 33.6% | 1120 | 33.6% | -0.96 | 101.95 | 98.00 | 105.90 | — |
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.