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 | |
| — | 105.05 | 110.85 | 107.95 | +0.87 | 42.8% | 920 | 42.8% | -0.13 | 5.67 | 4.90 | 6.45 | — |
| — | 100.00 | 106.35 | 103.17 | +0.86 | 42.6% | 925 | 42.6% | -0.14 | 5.88 | 4.00 | 7.75 | — |
| — | 96.35 | 101.95 | 99.15 | +0.84 | 42.3% | 930 | 42.3% | -0.16 | 6.45 | 4.50 | 8.40 | — |
| — | 91.05 | 96.80 | 93.92 | +0.83 | 42.0% | 935 | 42.0% | -0.17 | 6.25 | 5.10 | 7.40 | — |
| — | 86.10 | 92.55 | 89.33 | +0.81 | 41.8% | 940 | 41.8% | -0.19 | 6.85 | 5.75 | 7.95 | — |
| — | 83.00 | 89.10 | 86.05 | +0.80 | 41.6% | 945 | 41.6% | -0.20 | 7.80 | 6.50 | 9.10 | — |
| — | 78.40 | 84.95 | 81.67 | +0.78 | 41.3% | 950 | 41.3% | -0.22 | 8.68 | 7.35 | 10.00 | — |
| — | 73.90 | 80.90 | 77.40 | — | — | 955 | — | — | 9.65 | 8.20 | 11.10 | — |
| — | 69.80 | 76.20 | 73.00 | — | — | 960 | — | — | 10.57 | 9.15 | 12.00 | — |
| — | 66.95 | 73.00 | 69.97 | — | — | 965 | — | — | 11.70 | 10.15 | 13.25 | — |
| — | 63.50 | 68.50 | 66.00 | — | — | 970 | — | — | 12.85 | 11.25 | 14.45 | — |
| — | 58.90 | 65.45 | 62.17 | — | — | 975 | — | — | 14.10 | 12.40 | 15.80 | — |
| — | 55.05 | 61.25 | 58.15 | — | — | 980 | — | — | 16.00 | 15.05 | 16.95 | — |
| — | 52.15 | 58.35 | 55.25 | — | — | 985 | — | — | 16.90 | 15.15 | 18.65 | — |
| — | 48.75 | 54.45 | 51.60 | — | — | 990 | — | — | 19.05 | 16.80 | 21.30 | — |
| — | 46.25 | 50.80 | 48.52 | — | — | 995 | 39.6% | -0.40 | 21.32 | 19.95 | 22.70 | — |
| — | 42.35 | 48.05 | 45.20 | — | — | 1000 | — | — | 23.20 | 22.10 | 24.30 | — |
| — | 32.85 | 37.45 | 35.15 | — | — | 1020 | — | — | 32.40 | 31.20 | 33.60 | — |
| — | 29.00 | 32.55 | 30.77 | — | — | 1030 | 38.7% | -0.56 | 37.58 | 36.50 | 38.65 | — |
| — | 26.60 | 30.25 | 28.43 | +0.42 | 38.6% | 1035 | 38.6% | -0.58 | 39.65 | 36.75 | 42.55 | — |
| — | 23.85 | 27.30 | 25.57 | +0.39 | 38.5% | 1040 | 38.5% | -0.61 | 43.12 | 41.85 | 44.40 | — |
| — | 20.25 | 26.05 | 23.15 | +0.37 | 38.4% | 1045 | 38.4% | -0.63 | 44.83 | 42.15 | 47.50 | — |
| — | 19.95 | 24.10 | 22.02 | +0.35 | 38.3% | 1050 | 38.3% | -0.65 | 48.60 | 46.25 | 50.95 | — |
| — | 18.25 | 22.25 | 20.25 | +0.33 | 38.3% | 1055 | 38.3% | -0.67 | 52.17 | 50.20 | 54.15 | — |
| — | 16.60 | 20.55 | 18.57 | +0.31 | 38.2% | 1060 | 38.2% | -0.69 | 55.02 | 52.55 | 57.50 | — |
| — | 15.55 | 18.35 | 16.95 | +0.29 | 38.2% | 1065 | 38.2% | -0.71 | 58.75 | 56.20 | 61.30 | — |
| — | 13.65 | 15.95 | 14.80 | +0.27 | 38.1% | 1070 | 38.1% | -0.73 | 62.52 | 60.20 | 64.85 | — |
| — | 11.15 | 14.45 | 12.80 | +0.25 | 38.1% | 1075 | 38.1% | -0.75 | 66.30 | 64.25 | 68.35 | — |
| — | 9.95 | 13.40 | 11.68 | +0.23 | 38.0% | 1080 | 38.0% | -0.77 | 70.42 | 67.65 | 73.20 | — |
| — | 8.90 | 11.55 | 10.22 | — | — | 1085 | 38.0% | -0.79 | 74.38 | 71.50 | 77.25 | — |
| — | 9.00 | 10.95 | 9.97 | +0.20 | 38.0% | 1090 | 38.0% | -0.80 | 78.00 | 74.70 | 81.30 | — |
| — | 7.05 | 9.85 | 8.45 | +0.19 | 38.0% | 1095 | 38.0% | -0.82 | 81.83 | 78.75 | 84.90 | — |
| — | 8.00 | 9.05 | 8.53 | +0.17 | 37.9% | 1100 | 37.9% | -0.83 | 85.90 | 83.65 | 88.15 | — |
| — | 6.20 | 8.30 | 7.25 | +0.16 | 37.9% | 1105 | 37.9% | -0.85 | 90.35 | 87.15 | 93.55 | — |
| — | 4.75 | 7.10 | 5.92 | +0.15 | 37.9% | 1110 | 37.9% | -0.86 | 94.08 | 91.40 | 96.75 | — |
| — | 5.70 | 6.35 | 6.03 | +0.13 | 37.9% | 1115 | 37.9% | -0.87 | 98.70 | 95.00 | 102.40 | — |
| — | 3.60 | 5.75 | 4.67 | +0.12 | 38.0% | 1120 | 38.0% | -0.88 | 102.97 | 100.60 | 105.35 | — |
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.