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 | |
| — | 145.30 | 151.75 | 148.53 | — | — | 920 | — | — | 43.20 | 40.90 | 45.50 | — |
| — | 141.30 | 149.30 | 145.30 | — | — | 925 | 36.4% | -0.28 | 45.45 | 42.45 | 48.45 | — |
| — | 139.00 | 145.95 | 142.47 | — | — | 930 | — | — | 47.08 | 44.05 | 50.10 | — |
| — | 135.35 | 142.00 | 138.68 | — | — | 935 | — | — | 48.27 | 45.65 | 50.90 | — |
| — | 132.10 | 139.50 | 135.80 | — | — | 940 | — | — | 50.42 | 47.30 | 53.55 | — |
| — | 129.15 | 136.30 | 132.72 | — | — | 945 | — | — | 52.17 | 49.00 | 55.35 | — |
| — | 124.95 | 133.00 | 128.97 | +0.69 | 35.5% | 950 | 35.5% | -0.32 | 53.52 | 50.75 | 56.30 | — |
| — | 121.60 | 130.00 | 125.80 | +0.68 | 35.5% | 955 | 35.5% | -0.33 | 55.83 | 52.55 | 59.10 | — |
| — | 119.80 | 127.00 | 123.40 | +0.68 | 35.4% | 960 | 35.4% | -0.33 | 57.75 | 54.40 | 61.10 | — |
| — | 115.80 | 124.00 | 119.90 | +0.67 | 35.3% | 965 | 35.3% | -0.34 | 59.62 | 56.25 | 63.00 | — |
| — | 112.00 | 121.00 | 116.50 | +0.66 | 35.3% | 970 | 35.3% | -0.35 | 61.90 | 58.20 | 65.60 | — |
| — | 110.55 | 117.55 | 114.05 | +0.65 | 35.2% | 975 | 35.2% | -0.36 | 63.58 | 60.15 | 67.00 | — |
| — | 107.60 | 114.30 | 110.95 | +0.64 | 35.1% | 980 | 35.1% | -0.37 | 65.60 | 62.20 | 69.00 | — |
| — | 104.80 | 111.45 | 108.12 | +0.63 | 35.1% | 985 | 35.1% | -0.38 | 67.90 | 64.25 | 71.55 | — |
| — | 102.05 | 108.70 | 105.38 | +0.62 | 35.0% | 990 | 35.0% | -0.39 | 69.33 | 66.40 | 72.25 | — |
| — | 99.40 | 106.50 | 102.95 | +0.62 | 34.9% | 995 | 34.9% | -0.39 | 71.45 | 68.55 | 74.35 | — |
| — | 96.65 | 103.80 | 100.22 | +0.61 | 34.9% | 1000 | 34.9% | -0.40 | 74.20 | 70.75 | 77.65 | — |
| — | 93.65 | 101.15 | 97.40 | +0.60 | 34.8% | 1005 | 34.8% | -0.41 | 75.95 | 73.00 | 78.90 | — |
| — | 91.50 | 98.70 | 95.10 | +0.59 | 34.8% | 1010 | 34.8% | -0.42 | 78.97 | 75.30 | 82.65 | — |
| — | 89.80 | 95.50 | 92.65 | +0.58 | 34.7% | 1015 | 34.7% | -0.43 | 81.12 | 77.65 | 84.60 | — |
| — | 87.20 | 93.65 | 90.42 | +0.57 | 34.7% | 1020 | 34.7% | -0.44 | 83.53 | 80.05 | 87.00 | — |
| — | 84.75 | 90.55 | 87.65 | +0.56 | 34.6% | 1025 | 34.6% | -0.45 | 85.95 | 82.55 | 89.35 | — |
| — | 80.90 | 88.95 | 84.92 | +0.55 | 34.6% | 1030 | 34.6% | -0.46 | 88.50 | 85.05 | 91.95 | — |
| — | 79.90 | 86.15 | 83.03 | +0.54 | 34.5% | 1035 | 34.5% | -0.47 | 91.72 | 88.95 | 94.50 | — |
| — | 77.55 | 82.85 | 80.20 | +0.53 | 34.5% | 1040 | 34.5% | -0.48 | 93.65 | 90.25 | 97.05 | — |
| — | 75.30 | 81.60 | 78.45 | +0.53 | 34.4% | 1045 | 34.4% | -0.49 | 96.28 | 92.95 | 99.60 | — |
| — | 73.05 | 79.45 | 76.25 | +0.51 | 34.4% | 1050 | 34.4% | -0.49 | 100.22 | 97.00 | 103.45 | — |
| — | 70.80 | 77.20 | 74.00 | +0.51 | 34.4% | 1055 | 34.4% | -0.50 | 101.83 | 98.50 | 105.15 | — |
| — | 67.50 | 75.05 | 71.28 | +0.50 | 34.3% | 1060 | 34.3% | -0.51 | 104.67 | 101.40 | 107.95 | — |
| — | 66.55 | 72.90 | 69.72 | +0.49 | 34.3% | 1065 | 34.3% | -0.52 | 108.12 | 105.45 | 110.80 | — |
| — | 64.50 | 70.85 | 67.67 | +0.48 | 34.2% | 1070 | 34.2% | -0.53 | 110.47 | 107.25 | 113.70 | — |
| — | 62.45 | 68.80 | 65.62 | +0.47 | 34.2% | 1075 | 34.2% | -0.54 | 113.38 | 110.25 | 116.50 | — |
| — | 60.50 | 66.80 | 63.65 | +0.46 | 34.2% | 1080 | 34.2% | -0.55 | 116.47 | 113.30 | 119.65 | — |
| — | 58.60 | 64.90 | 61.75 | +0.45 | 34.1% | 1085 | 34.1% | -0.56 | 119.78 | 116.30 | 123.25 | — |
| — | 55.95 | 63.00 | 59.48 | +0.44 | 34.1% | 1090 | 34.1% | -0.57 | 123.30 | 119.90 | 126.70 | — |
| — | 54.15 | 61.15 | 57.65 | +0.44 | 34.1% | 1095 | 34.1% | -0.58 | 126.17 | 123.00 | 129.35 | — |
| — | 53.15 | 59.35 | 56.25 | +0.43 | 34.1% | 1100 | 34.1% | -0.58 | 129.10 | 126.35 | 131.85 | — |
| — | 50.10 | 56.75 | 53.42 | +0.42 | 34.0% | 1105 | 34.0% | -0.59 | 132.88 | 129.15 | 136.60 | — |
| — | 48.60 | 56.05 | 52.33 | +0.41 | 34.0% | 1110 | 34.0% | -0.60 | 136.72 | 132.45 | 141.00 | — |
| — | 48.15 | 53.70 | 50.92 | +0.40 | 34.0% | 1115 | 34.0% | -0.61 | 140.05 | 135.80 | 144.30 | — |
| — | 46.30 | 52.55 | 49.42 | +0.39 | 34.0% | 1120 | 34.0% | -0.62 | 142.40 | 139.35 | 145.45 | — |
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.