Spot 1020.47
· 166 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.00 | 106.05 | 102.53 | +0.94 | 37.9% | 920 | 37.9% | -0.06 | 0.96 | 0.61 | 1.32 | — |
| — | 94.00 | 101.25 | 97.62 | +0.93 | 37.4% | 925 | 37.4% | -0.07 | 1.15 | 0.81 | 1.49 | — |
| — | 88.95 | 96.45 | 92.70 | +0.92 | 36.9% | 930 | 36.9% | -0.08 | 1.33 | 0.97 | 1.70 | — |
| — | 84.50 | 91.70 | 88.10 | +0.91 | 36.5% | 935 | 36.5% | -0.09 | 1.76 | 1.15 | 2.38 | — |
| — | 79.80 | 87.00 | 83.40 | +0.90 | 36.0% | 940 | 36.0% | -0.10 | 1.78 | 1.20 | 2.36 | — |
| — | 75.65 | 82.35 | 79.00 | +0.89 | 35.6% | 945 | 35.6% | -0.11 | 2.39 | 2.00 | 2.78 | — |
| — | 71.00 | 76.70 | 73.85 | +0.87 | 35.2% | 950 | 35.2% | -0.13 | 2.37 | 1.76 | 2.98 | — |
| — | 66.95 | 72.80 | 69.88 | +0.85 | 34.8% | 955 | 34.8% | -0.15 | 3.14 | 2.63 | 3.65 | — |
| — | 62.85 | 68.25 | 65.55 | +0.83 | 34.4% | 960 | 34.4% | -0.17 | 3.41 | 2.67 | 4.15 | — |
| — | 58.25 | 63.90 | 61.08 | +0.81 | 34.0% | 965 | 34.0% | -0.19 | 4.45 | 3.90 | 5.00 | — |
| — | 54.00 | 59.55 | 56.77 | +0.79 | 33.6% | 970 | 33.6% | -0.21 | 4.95 | 4.40 | 5.50 | — |
| — | 49.85 | 55.35 | 52.60 | +0.76 | 33.3% | 975 | 33.3% | -0.24 | 5.40 | 4.45 | 6.35 | — |
| — | 46.00 | 51.25 | 48.62 | +0.73 | 32.9% | 980 | 32.9% | -0.27 | 6.10 | 4.95 | 7.25 | — |
| — | 41.80 | 46.65 | 44.23 | +0.70 | 32.6% | 985 | 32.6% | -0.30 | 7.22 | 5.85 | 8.60 | — |
| — | 37.40 | 41.90 | 39.65 | +0.67 | 32.3% | 990 | 32.3% | -0.33 | 8.55 | 6.90 | 10.20 | — |
| — | 33.55 | 39.25 | 36.40 | +0.64 | 32.1% | 995 | 32.1% | -0.36 | 10.15 | 8.20 | 12.10 | — |
| — | 31.65 | 35.05 | 33.35 | — | — | 1000 | 31.8% | -0.40 | 11.70 | 9.65 | 13.75 | — |
| — | 27.50 | 32.75 | 30.12 | +0.57 | 31.6% | 1005 | 31.6% | -0.44 | 13.43 | 11.15 | 15.70 | — |
| — | 24.25 | 29.35 | 26.80 | +0.53 | 31.4% | 1010 | 31.4% | -0.47 | 15.38 | 12.90 | 17.85 | — |
| — | 21.30 | 26.25 | 23.77 | +0.49 | 31.3% | 1015 | 31.3% | -0.51 | 17.35 | 15.05 | 19.65 | — |
| — | 18.80 | 23.35 | 21.07 | +0.46 | 31.1% | 1020 | 31.1% | -0.55 | 19.60 | 17.20 | 22.00 | — |
| — | 17.55 | 20.00 | 18.77 | +0.42 | 31.0% | 1025 | 31.0% | -0.58 | 22.10 | 19.55 | 24.65 | — |
| — | 14.75 | 17.70 | 16.23 | +0.38 | 30.9% | 1030 | 30.9% | -0.62 | 24.00 | 22.00 | 26.00 | — |
| — | 13.35 | 15.45 | 14.40 | +0.35 | 30.9% | 1035 | 30.9% | -0.66 | 27.50 | 24.80 | 30.20 | — |
| — | 11.40 | 13.55 | 12.47 | +0.31 | 30.8% | 1040 | 30.8% | -0.69 | 31.52 | 29.05 | 34.00 | — |
| — | 9.65 | 12.40 | 11.03 | +0.29 | 30.8% | 1045 | 30.8% | -0.72 | 33.73 | 31.20 | 36.25 | — |
| — | 8.15 | 9.45 | 8.80 | +0.26 | 30.8% | 1050 | 30.8% | -0.75 | 37.60 | 34.70 | 40.50 | — |
| — | 6.05 | 9.35 | 7.70 | +0.23 | 30.8% | 1055 | 30.8% | -0.78 | 41.23 | 38.90 | 43.55 | — |
| — | 5.00 | 8.10 | 6.55 | +0.20 | 30.9% | 1060 | 30.9% | -0.80 | 45.48 | 42.75 | 48.20 | — |
| — | 5.15 | 7.00 | 6.08 | +0.18 | 30.9% | 1065 | 30.9% | -0.83 | 49.23 | 46.35 | 52.10 | — |
| — | 4.00 | 6.50 | 5.25 | +0.16 | 31.0% | 1067.5 | 31.0% | -0.84 | 51.38 | 48.75 | 54.00 | — |
| — | 3.30 | 6.05 | 4.67 | +0.16 | 31.0% | 1070 | 31.0% | -0.85 | 53.10 | 49.80 | 56.40 | — |
| — | 2.94 | 5.60 | 4.27 | +0.15 | 31.1% | 1072.5 | 31.1% | -0.86 | 55.10 | 51.95 | 58.25 | — |
| — | 2.67 | 4.45 | 3.56 | +0.14 | 31.1% | 1075 | 31.1% | -0.87 | 57.50 | 55.25 | 59.75 | — |
| — | 2.33 | 4.10 | 3.21 | +0.13 | 31.2% | 1077.5 | 31.2% | -0.88 | 59.67 | 57.40 | 61.95 | — |
| — | 2.06 | 3.85 | 2.96 | +0.12 | 31.3% | 1080 | 31.3% | -0.89 | 62.00 | 59.85 | 64.15 | — |
| — | 2.34 | 3.35 | 2.85 | +0.11 | 31.3% | 1082.5 | 31.3% | -0.90 | 63.70 | 61.05 | 66.35 | — |
| — | 1.82 | 3.00 | 2.41 | +0.10 | 31.4% | 1085 | 31.4% | -0.90 | 65.72 | 62.85 | 68.60 | — |
| — | 1.39 | 2.97 | 2.18 | +0.10 | 31.5% | 1087.5 | 31.5% | -0.91 | 68.25 | 65.25 | 71.25 | — |
| — | 1.70 | 2.92 | 2.31 | +0.09 | 31.6% | 1090 | 31.6% | -0.92 | 70.22 | 67.55 | 72.90 | — |
| — | 1.32 | 2.63 | 1.98 | +0.08 | 31.8% | 1095 | 31.8% | -0.93 | 75.75 | 73.20 | 78.30 | — |
| — | 1.60 | 1.69 | 1.65 | +0.07 | 32.0% | 1100 | 32.0% | -0.94 | 80.03 | 76.90 | 83.15 | — |
| — | 0.62 | 1.78 | 1.20 | +0.06 | 32.3% | 1105 | 32.3% | -0.95 | 84.70 | 81.65 | 87.75 | — |
| — | 0.74 | 1.41 | 1.07 | +0.05 | 32.6% | 1110 | 32.6% | -0.96 | 89.60 | 86.50 | 92.70 | — |
| — | 0.63 | 1.30 | 0.96 | +0.04 | 32.8% | 1115 | 32.8% | -0.97 | 94.38 | 91.40 | 97.35 | — |
| — | 0.60 | 1.03 | 0.81 | +0.04 | 33.2% | 1120 | 33.2% | -0.97 | 99.50 | 96.35 | 102.65 | — |
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.