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 | |
| — | 100.25 | 106.65 | 103.45 | — | — | 920 | 39.1% | -0.08 | 3.26 | 2.22 | 4.30 | — |
| — | 96.15 | 102.20 | 99.17 | +0.91 | 38.8% | 925 | 38.8% | -0.09 | 3.81 | 2.58 | 5.05 | — |
| — | 91.70 | 97.60 | 94.65 | +0.90 | 38.5% | 930 | 38.5% | -0.10 | 4.09 | 2.98 | 5.20 | — |
| — | 87.05 | 93.10 | 90.08 | +0.89 | 38.3% | 935 | 38.3% | -0.11 | 4.47 | 3.25 | 5.70 | — |
| — | 82.90 | 88.75 | 85.83 | +0.88 | 38.0% | 940 | 38.0% | -0.12 | 5.03 | 4.20 | 5.85 | — |
| — | 78.50 | 84.45 | 81.47 | +0.87 | 37.8% | 945 | 37.8% | -0.13 | 5.92 | 4.40 | 7.45 | — |
| — | 73.35 | 80.20 | 76.78 | +0.85 | 37.6% | 950 | 37.6% | -0.15 | 6.62 | 5.05 | 8.20 | — |
| — | 70.00 | 76.10 | 73.05 | +0.84 | 37.3% | 955 | 37.3% | -0.16 | 7.45 | 5.80 | 9.10 | — |
| — | 66.15 | 71.45 | 68.80 | +0.82 | 37.1% | 960 | 37.1% | -0.18 | 8.75 | 7.45 | 10.05 | — |
| — | 61.80 | 67.95 | 64.88 | +0.81 | 36.9% | 965 | 36.9% | -0.19 | 9.30 | 7.55 | 11.05 | — |
| — | 58.15 | 63.90 | 61.02 | +0.79 | 36.7% | 970 | 36.7% | -0.21 | 10.03 | 8.65 | 11.40 | — |
| — | 54.55 | 59.95 | 57.25 | +0.77 | 36.5% | 975 | 36.5% | -0.23 | 11.55 | 9.70 | 13.40 | — |
| — | 50.30 | 56.15 | 53.23 | +0.75 | 36.3% | 980 | 36.3% | -0.25 | 12.78 | 11.50 | 14.05 | — |
| — | 47.00 | 52.40 | 49.70 | +0.73 | 36.1% | 985 | 36.1% | -0.27 | 14.30 | 13.15 | 15.45 | — |
| — | 44.90 | 50.55 | 47.73 | +0.72 | 36.0% | 987.5 | 36.0% | -0.28 | 14.97 | 12.95 | 17.00 | — |
| — | 43.15 | 48.70 | 45.92 | +0.70 | 35.9% | 990 | 35.9% | -0.30 | 15.78 | 13.70 | 17.85 | — |
| — | 42.15 | 46.90 | 44.52 | +0.70 | 35.9% | 992.5 | 35.9% | -0.31 | 16.57 | 14.45 | 18.70 | — |
| — | 39.75 | 45.10 | 42.42 | +0.68 | 35.8% | 995 | 35.8% | -0.32 | 17.30 | 15.20 | 19.40 | — |
| — | 38.70 | 43.35 | 41.02 | +0.67 | 35.7% | 997.5 | 35.7% | -0.33 | 18.27 | 16.05 | 20.50 | — |
| — | 36.40 | 41.65 | 39.02 | +0.66 | 35.6% | 1000 | 35.6% | -0.34 | 19.38 | 18.05 | 20.70 | — |
| — | 35.15 | 40.00 | 37.58 | +0.65 | 35.5% | 1002.5 | 35.5% | -0.35 | 20.02 | 17.80 | 22.25 | — |
| — | 34.05 | 38.40 | 36.23 | +0.63 | 35.5% | 1005 | 35.5% | -0.37 | 22.07 | 20.25 | 23.90 | — |
| — | 31.60 | 36.80 | 34.20 | +0.62 | 35.4% | 1007.5 | 35.4% | -0.38 | 22.48 | 21.25 | 23.70 | — |
| — | 30.25 | 35.30 | 32.77 | +0.61 | 35.3% | 1010 | 35.3% | -0.39 | 23.90 | 22.30 | 25.50 | — |
| — | 27.50 | 32.35 | 29.93 | +0.58 | 35.2% | 1015 | 35.2% | -0.42 | 25.85 | 24.30 | 27.40 | — |
| — | 25.00 | 29.35 | 27.18 | +0.55 | 35.1% | 1020 | 35.1% | -0.45 | 28.18 | 26.40 | 29.95 | — |
| — | 22.95 | 27.10 | 25.02 | +0.53 | 34.9% | 1025 | 34.9% | -0.48 | 30.35 | 27.65 | 33.05 | — |
| — | 20.25 | 24.70 | 22.48 | +0.49 | 34.8% | 1030 | 34.8% | -0.50 | 32.58 | 31.30 | 33.85 | — |
| — | 18.50 | 22.40 | 20.45 | +0.47 | 34.7% | 1035 | 34.7% | -0.53 | 35.48 | 32.85 | 38.10 | — |
| — | 16.10 | 20.35 | 18.23 | +0.44 | 34.6% | 1040 | 34.6% | -0.56 | 37.83 | 35.70 | 39.95 | — |
| — | 14.70 | 18.40 | 16.55 | +0.41 | 34.5% | 1045 | 34.5% | -0.59 | 41.15 | 38.55 | 43.75 | — |
| — | 12.90 | 16.60 | 14.75 | +0.39 | 34.4% | 1050 | 34.4% | -0.62 | 44.45 | 41.35 | 47.55 | — |
| — | 11.20 | 14.35 | 12.78 | +0.36 | 34.4% | 1055 | 34.4% | -0.65 | 48.25 | 46.00 | 50.50 | — |
| — | 9.85 | 12.75 | 11.30 | +0.33 | 34.3% | 1060 | 34.3% | -0.67 | 52.23 | 49.85 | 54.60 | — |
| — | 8.65 | 12.05 | 10.35 | +0.31 | 34.2% | 1065 | 34.2% | -0.70 | 55.62 | 53.25 | 58.00 | — |
| — | 7.35 | 10.80 | 9.07 | +0.28 | 34.2% | 1070 | 34.2% | -0.72 | 58.90 | 55.85 | 61.95 | — |
| — | 6.30 | 8.95 | 7.62 | +0.25 | 34.1% | 1075 | 34.1% | -0.75 | 63.27 | 59.90 | 66.65 | — |
| — | 5.65 | 7.90 | 6.78 | +0.24 | 34.1% | 1080 | 34.1% | -0.77 | 67.05 | 64.70 | 69.40 | — |
| — | 4.95 | 8.20 | 6.58 | +0.22 | 34.1% | 1082.5 | 34.1% | -0.78 | 69.40 | 67.10 | 71.70 | — |
| — | 4.50 | 7.15 | 5.83 | +0.21 | 34.1% | 1085 | 34.1% | -0.79 | 70.97 | 67.95 | 74.00 | — |
| — | 4.15 | 7.30 | 5.72 | +0.20 | 34.1% | 1087.5 | 34.1% | -0.80 | 73.42 | 70.70 | 76.15 | — |
| — | 3.80 | 6.90 | 5.35 | +0.19 | 34.0% | 1090 | 34.0% | -0.81 | 75.80 | 73.30 | 78.30 | — |
| — | 3.45 | 6.55 | 5.00 | +0.18 | 34.0% | 1092.5 | 34.0% | -0.82 | 77.42 | 74.40 | 80.45 | — |
| — | 3.70 | 6.20 | 4.95 | +0.17 | 34.0% | 1095 | 34.0% | -0.83 | 79.92 | 77.30 | 82.55 | — |
| — | 2.98 | 5.55 | 4.26 | +0.16 | 34.0% | 1100 | 34.0% | -0.85 | 84.58 | 82.15 | 87.00 | — |
| — | 2.85 | 4.95 | 3.90 | +0.14 | 34.0% | 1105 | 34.0% | -0.87 | 89.25 | 86.00 | 92.50 | — |
| — | 2.35 | 4.45 | 3.40 | +0.13 | 34.0% | 1110 | 34.0% | -0.88 | 93.42 | 90.50 | 96.35 | — |
| — | 2.50 | 4.00 | 3.25 | +0.11 | 34.0% | 1115 | 34.0% | -0.90 | 99.25 | 96.60 | 101.90 | — |
| — | 1.72 | 3.60 | 2.66 | +0.10 | 34.1% | 1120 | 34.1% | -0.91 | 103.60 | 101.30 | 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.