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 | |
| — | 125.90 | 132.40 | 129.15 | +0.77 | 37.0% | 920 | 37.0% | -0.23 | 26.32 | 23.95 | 28.70 | — |
| — | 121.95 | 128.80 | 125.38 | +0.76 | 36.8% | 925 | 36.8% | -0.24 | 27.70 | 25.25 | 30.15 | — |
| — | 118.15 | 125.20 | 121.67 | +0.75 | 36.7% | 930 | 36.7% | -0.25 | 29.02 | 26.95 | 31.10 | — |
| — | 115.05 | 121.75 | 118.40 | +0.74 | 36.6% | 935 | 36.6% | -0.26 | 30.30 | 28.00 | 32.60 | — |
| — | 111.25 | 118.30 | 114.78 | +0.73 | 36.5% | 940 | 36.5% | -0.27 | 31.95 | 29.70 | 34.20 | — |
| — | 108.40 | 114.85 | 111.62 | +0.72 | 36.4% | 945 | 36.4% | -0.28 | 34.77 | 33.10 | 36.45 | — |
| — | 104.85 | 111.50 | 108.17 | +0.71 | 36.3% | 950 | 36.3% | -0.29 | 34.98 | 32.50 | 37.45 | — |
| — | 101.75 | 108.25 | 105.00 | +0.70 | 36.2% | 955 | 36.2% | -0.30 | 36.88 | 34.40 | 39.35 | — |
| — | 98.30 | 105.00 | 101.65 | +0.69 | 36.1% | 960 | 36.1% | -0.31 | 38.60 | 35.75 | 41.45 | — |
| — | 94.90 | 101.80 | 98.35 | +0.68 | 36.0% | 965 | 36.0% | -0.32 | 40.42 | 37.55 | 43.30 | — |
| — | 91.65 | 98.70 | 95.17 | +0.67 | 35.9% | 970 | 35.9% | -0.33 | 43.55 | 41.90 | 45.20 | — |
| — | 88.10 | 95.70 | 91.90 | +0.66 | 35.8% | 975 | — | — | 45.52 | 43.95 | 47.10 | — |
| — | 85.50 | 91.25 | 88.38 | +0.65 | 35.7% | 980 | 35.7% | -0.36 | 47.50 | 45.90 | 49.10 | — |
| — | 83.30 | 88.25 | 85.78 | +0.64 | 35.7% | 985 | 35.7% | -0.37 | 48.60 | 45.05 | 52.15 | — |
| — | 79.80 | 85.40 | 82.60 | +0.63 | 35.6% | 990 | — | — | 51.25 | 50.00 | 52.50 | — |
| — | 77.00 | 83.75 | 80.38 | — | — | 995 | — | — | 52.33 | 49.40 | 55.25 | — |
| — | 74.30 | 80.80 | 77.55 | — | — | 1000 | — | — | 55.92 | 54.35 | 57.50 | — |
| — | 72.65 | 77.95 | 75.30 | — | — | 1005 | — | — | 56.45 | 53.80 | 59.10 | — |
| — | 69.60 | 75.15 | 72.38 | — | — | 1010 | — | — | 60.52 | 59.05 | 62.00 | — |
| — | 67.00 | 72.45 | 69.72 | +0.57 | 35.2% | 1015 | 35.2% | -0.44 | 61.48 | 58.45 | 64.50 | — |
| — | 64.85 | 69.15 | 67.00 | +0.56 | 35.1% | 1020 | 35.1% | -0.45 | 64.17 | 61.50 | 66.85 | — |
| — | 55.15 | 60.00 | 57.58 | +0.51 | 34.9% | 1040 | 34.9% | -0.50 | 74.78 | 73.80 | 75.75 | — |
| — | 46.40 | 50.25 | 48.33 | +0.46 | 34.6% | 1060 | — | — | 85.50 | 82.35 | 88.65 | — |
| — | 38.15 | 42.20 | 40.17 | — | — | 1080 | — | — | 98.03 | 94.70 | 101.35 | — |
| — | 31.70 | 35.45 | 33.58 | — | — | 1100 | — | — | 111.60 | 108.20 | 115.00 | — |
| — | 27.00 | 29.65 | 28.32 | +0.32 | 34.2% | 1120 | — | — | 126.70 | 122.65 | 130.75 | — |
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.