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 | |
| — | 107.40 | 113.00 | 110.20 | +0.87 | 37.6% | 920 | 37.6% | -0.13 | 7.78 | 5.65 | 9.90 | — |
| — | 102.85 | 108.75 | 105.80 | +0.86 | 37.4% | 925 | 37.4% | -0.14 | 8.65 | 6.25 | 11.05 | — |
| — | 98.40 | 102.95 | 100.67 | +0.85 | 37.2% | 930 | 37.2% | -0.16 | 10.57 | 8.45 | 12.70 | — |
| — | 94.10 | 100.45 | 97.28 | +0.83 | 36.9% | 935 | 36.9% | -0.17 | 9.72 | 8.05 | 11.40 | — |
| — | 90.20 | 96.45 | 93.33 | +0.82 | 36.7% | 940 | 36.7% | -0.18 | 11.60 | 10.60 | 12.60 | — |
| — | 86.30 | 92.70 | 89.50 | +0.81 | 36.5% | 945 | 36.5% | -0.19 | 12.60 | 10.75 | 14.45 | — |
| — | 82.00 | 88.85 | 85.42 | +0.79 | 36.3% | 950 | 36.3% | -0.21 | 14.18 | 12.70 | 15.65 | — |
| — | 78.35 | 85.10 | 81.72 | +0.78 | 36.1% | 955 | 36.1% | -0.22 | 14.88 | 12.75 | 17.00 | — |
| — | 74.75 | 79.75 | 77.25 | +0.77 | 36.0% | 960 | 36.0% | -0.23 | 15.45 | 13.10 | 17.80 | — |
| — | 70.90 | 76.10 | 73.50 | +0.75 | 35.8% | 965 | 35.8% | -0.25 | 16.55 | 14.10 | 19.00 | — |
| — | 67.50 | 74.25 | 70.88 | +0.74 | 35.6% | 970 | 35.6% | -0.26 | 18.00 | 16.00 | 20.00 | — |
| — | 63.35 | 70.80 | 67.08 | +0.72 | 35.4% | 975 | — | — | 19.90 | 17.15 | 22.65 | — |
| — | 59.95 | 67.40 | 63.67 | +0.71 | 35.3% | 980 | 35.3% | -0.30 | 21.05 | 18.35 | 23.75 | — |
| — | 56.80 | 64.00 | 60.40 | +0.69 | 35.1% | 985 | 35.1% | -0.31 | 22.73 | 20.00 | 25.45 | — |
| — | 53.75 | 60.65 | 57.20 | — | — | 990 | 35.0% | -0.33 | 26.18 | 24.55 | 27.80 | — |
| — | 50.60 | 57.40 | 54.00 | +0.65 | 34.8% | 995 | 34.8% | -0.35 | 26.65 | 23.60 | 29.70 | — |
| — | 47.70 | 54.25 | 50.98 | +0.63 | 34.7% | 1000 | 34.7% | -0.37 | 28.62 | 25.55 | 31.70 | — |
| — | 45.75 | 51.25 | 48.50 | +0.61 | 34.5% | 1005 | 34.5% | -0.39 | 31.75 | 29.75 | 33.75 | — |
| — | 43.05 | 47.40 | 45.23 | — | — | 1010 | — | — | 33.60 | 31.30 | 35.90 | — |
| — | 38.95 | 45.55 | 42.25 | — | — | 1015 | — | — | 35.70 | 33.25 | 38.15 | — |
| — | 37.55 | 42.90 | 40.23 | — | — | 1020 | — | — | 38.00 | 35.70 | 40.30 | — |
| — | 34.95 | 40.00 | 37.48 | — | — | 1025 | — | — | 39.83 | 36.70 | 42.95 | — |
| — | 32.45 | 37.90 | 35.17 | — | — | 1030 | — | — | 43.77 | 42.10 | 45.45 | — |
| — | 30.05 | 35.10 | 32.58 | +0.49 | 33.8% | 1035 | 33.8% | -0.51 | 45.52 | 43.15 | 47.90 | — |
| — | 28.50 | 33.30 | 30.90 | +0.47 | 33.7% | 1040 | — | — | 49.80 | 47.50 | 52.10 | — |
| — | 26.00 | 30.80 | 28.40 | +0.45 | 33.7% | 1045 | 33.7% | -0.55 | 52.33 | 49.55 | 55.10 | — |
| — | 23.50 | 29.10 | 26.30 | +0.43 | 33.6% | 1050 | 33.6% | -0.58 | 54.90 | 52.00 | 57.80 | — |
| — | 22.40 | 27.15 | 24.77 | +0.41 | 33.5% | 1055 | 33.5% | -0.59 | 56.95 | 53.60 | 60.30 | — |
| — | 19.90 | 25.25 | 22.57 | +0.39 | 33.4% | 1060 | 33.4% | -0.61 | 60.30 | 56.70 | 63.90 | — |
| — | 18.10 | 23.50 | 20.80 | +0.37 | 33.4% | 1065 | 33.4% | -0.63 | 63.58 | 60.00 | 67.15 | — |
| — | 16.20 | 21.85 | 19.02 | +0.35 | 33.3% | 1070 | 33.3% | -0.65 | 66.88 | 63.45 | 70.30 | — |
| — | 15.40 | 20.30 | 17.85 | +0.34 | 33.2% | 1075 | 33.2% | -0.67 | 70.47 | 66.95 | 74.00 | — |
| — | 13.55 | 18.80 | 16.18 | +0.32 | 33.2% | 1080 | 33.2% | -0.69 | 74.05 | 70.60 | 77.50 | — |
| — | 12.75 | 15.75 | 14.25 | +0.30 | 33.1% | 1085 | 33.1% | -0.71 | 77.75 | 74.35 | 81.15 | — |
| — | 10.95 | 14.50 | 12.72 | +0.28 | 33.1% | 1090 | 33.1% | -0.73 | 81.90 | 78.80 | 85.00 | — |
| — | 9.70 | 12.75 | 11.22 | +0.27 | 33.1% | 1095 | 33.1% | -0.74 | 85.38 | 82.10 | 88.65 | — |
| — | 9.70 | 13.35 | 11.53 | +0.25 | 33.0% | 1100 | 33.0% | -0.76 | 89.70 | 86.65 | 92.75 | — |
| — | 8.30 | 12.95 | 10.62 | +0.23 | 33.0% | 1105 | 33.0% | -0.78 | 93.15 | 90.25 | 96.05 | — |
| — | 7.80 | 11.05 | 9.43 | +0.22 | 33.0% | 1110 | 33.0% | -0.79 | 98.30 | 95.75 | 100.85 | — |
| — | 6.70 | 9.00 | 7.85 | +0.20 | 33.0% | 1115 | 33.0% | -0.81 | 102.42 | 99.90 | 104.95 | — |
| — | 6.35 | 10.40 | 8.38 | +0.19 | 33.0% | 1120 | 33.0% | -0.82 | 106.15 | 103.20 | 109.10 | — |
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.