Spot 1022.31
· 178 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.45 | 107.00 | 102.22 | +0.96 | 37.3% | 920 | 37.3% | -0.04 | 0.72 | 0.16 | 1.28 | — |
| — | 93.00 | 102.00 | 97.50 | +0.96 | 36.8% | 925 | 36.8% | -0.04 | 0.86 | 0.47 | 1.25 | — |
| — | 88.00 | 97.00 | 92.50 | +0.95 | 36.4% | 930 | 36.4% | -0.05 | 0.99 | 0.39 | 1.59 | — |
| — | 83.00 | 92.65 | 87.83 | +0.94 | 36.0% | 935 | 36.0% | -0.06 | 1.21 | 0.54 | 1.87 | — |
| — | 78.35 | 87.75 | 83.05 | +0.93 | 35.7% | 940 | 35.7% | -0.07 | 1.61 | 1.13 | 2.10 | — |
| — | 73.30 | 83.00 | 78.15 | +0.92 | 35.3% | 945 | 35.3% | -0.08 | 1.65 | 0.92 | 2.37 | — |
| — | 69.00 | 78.00 | 73.50 | +0.91 | 34.9% | 950 | 34.9% | -0.09 | 2.01 | 1.56 | 2.46 | — |
| — | 64.05 | 73.85 | 68.95 | +0.90 | 34.5% | 955 | 34.5% | -0.10 | 2.21 | 1.93 | 2.49 | — |
| — | 59.50 | 66.90 | 63.20 | +0.88 | 34.2% | 960 | 34.2% | -0.12 | 2.78 | 1.96 | 3.60 | — |
| — | 55.00 | 62.25 | 58.62 | +0.86 | 33.8% | 965 | 33.8% | -0.14 | 3.40 | 2.96 | 3.85 | — |
| — | 51.00 | 58.20 | 54.60 | +0.84 | 33.5% | 970 | 33.5% | -0.16 | 3.73 | 2.77 | 4.70 | — |
| — | 46.00 | 54.10 | 50.05 | +0.82 | 33.2% | 975 | 33.2% | -0.18 | 4.35 | 3.25 | 5.45 | — |
| — | 42.15 | 49.45 | 45.80 | +0.79 | 32.9% | 980 | 32.9% | -0.21 | 5.15 | 4.30 | 6.00 | — |
| — | 38.00 | 45.60 | 41.80 | +0.77 | 32.6% | 985 | 32.6% | -0.23 | 6.10 | 5.15 | 7.05 | — |
| — | 34.20 | 42.90 | 38.55 | +0.74 | 32.3% | 990 | 32.3% | -0.27 | 7.38 | 6.25 | 8.50 | — |
| — | 31.80 | 38.15 | 34.98 | +0.70 | 32.0% | 995 | 32.0% | -0.29 | 8.53 | 7.40 | 9.65 | — |
| — | 28.45 | 34.60 | 31.52 | +0.67 | 31.8% | 1000 | 31.8% | -0.33 | 10.15 | 8.85 | 11.45 | — |
| — | 25.60 | 30.95 | 28.27 | +0.63 | 31.5% | 1005 | 31.5% | -0.37 | 11.60 | 10.25 | 12.95 | — |
| — | — | — | — | — | — | 1007.5 | — | — | — | — | — | — |
| — | 22.65 | 27.35 | 25.00 | +0.60 | 31.3% | 1010 | 31.3% | -0.40 | 13.30 | 11.80 | 14.80 | — |
| — | — | — | — | — | — | 1012.5 | — | — | — | — | — | — |
| — | 20.00 | 24.00 | 22.00 | +0.56 | 31.1% | 1015 | 31.1% | -0.45 | 15.25 | 13.55 | 16.95 | — |
| — | — | — | — | — | — | 1017.5 | — | — | — | — | — | — |
| — | 17.85 | 21.05 | 19.45 | +0.52 | 31.0% | 1020 | 31.0% | -0.49 | 17.75 | 16.15 | 19.35 | — |
| — | — | — | — | — | — | 1022.5 | — | — | — | — | — | — |
| — | 15.00 | 18.40 | 16.70 | +0.48 | 30.8% | 1025 | 30.8% | -0.53 | 19.77 | 17.55 | 22.00 | — |
| — | — | — | — | — | — | 1027.5 | — | — | — | — | — | — |
| — | 14.00 | 16.00 | 15.00 | +0.44 | 30.7% | 1030 | 30.7% | -0.56 | 22.48 | 20.15 | 24.80 | — |
| — | — | — | — | — | — | 1032.5 | — | — | — | — | — | — |
| — | 10.80 | 13.90 | 12.35 | +0.40 | 30.6% | 1035 | 30.6% | -0.60 | 25.45 | 22.80 | 28.10 | — |
| — | 9.05 | 11.95 | 10.50 | +0.36 | 30.5% | 1040 | 30.5% | -0.64 | 28.52 | 25.50 | 31.55 | — |
| — | 7.75 | 10.10 | 8.93 | +0.33 | 30.4% | 1045 | 30.4% | -0.68 | 31.62 | 28.45 | 34.80 | — |
| — | 7.00 | 8.50 | 7.75 | +0.29 | 30.4% | 1050 | 30.4% | -0.71 | 35.12 | 31.70 | 38.55 | — |
| — | 5.25 | 7.30 | 6.28 | +0.26 | 30.4% | 1055 | 30.4% | -0.74 | 38.80 | 35.20 | 42.40 | — |
| — | 4.40 | 6.20 | 5.30 | +0.23 | 30.4% | 1060 | 30.4% | -0.78 | 42.75 | 39.15 | 46.35 | — |
| — | 3.65 | 5.20 | 4.42 | +0.20 | 30.5% | 1065 | 30.5% | -0.80 | 47.70 | 44.90 | 50.50 | — |
| — | 2.93 | 4.95 | 3.94 | +0.19 | 30.5% | 1067.5 | 30.5% | -0.82 | 48.60 | 45.60 | 51.60 | — |
| — | 2.60 | 4.45 | 3.52 | +0.18 | 30.6% | 1070 | 30.6% | -0.83 | 51.05 | 47.30 | 54.80 | — |
| — | 2.30 | 4.25 | 3.27 | +0.16 | 30.6% | 1072.5 | 30.6% | -0.84 | 53.38 | 50.00 | 56.75 | — |
| — | 2.04 | 3.35 | 2.69 | +0.15 | 30.7% | 1075 | 30.7% | -0.85 | 55.48 | 52.00 | 58.95 | — |
| — | 1.79 | 3.60 | 2.69 | +0.14 | 30.7% | 1077.5 | 30.7% | -0.86 | 57.45 | 54.50 | 60.40 | — |
| — | 1.57 | 3.30 | 2.44 | +0.13 | 30.8% | 1080 | 30.8% | -0.87 | 60.70 | 56.10 | 65.30 | — |
| — | 1.41 | 3.05 | 2.23 | +0.12 | 30.9% | 1082.5 | 30.9% | -0.88 | 63.55 | 59.00 | 68.10 | — |
| — | 1.36 | 2.60 | 1.98 | +0.11 | 30.9% | 1085 | 30.9% | -0.89 | 65.58 | 61.00 | 70.15 | — |
| — | 1.01 | 2.61 | 1.81 | +0.11 | 31.0% | 1087.5 | 31.0% | -0.90 | 67.95 | 63.10 | 72.80 | — |
| — | 0.99 | 2.41 | 1.70 | +0.10 | 31.1% | 1090 | 31.1% | -0.91 | 70.50 | 66.00 | 75.00 | — |
| — | 0.67 | 2.07 | 1.37 | +0.08 | 31.3% | 1095 | 31.3% | -0.92 | 74.95 | 70.10 | 79.80 | — |
| — | 0.80 | 1.35 | 1.07 | +0.07 | 31.5% | 1100 | 31.5% | -0.93 | 79.47 | 75.00 | 83.95 | — |
| — | 0.51 | 1.55 | 1.03 | +0.06 | 31.8% | 1105 | 31.8% | -0.95 | 85.45 | 81.20 | 89.70 | — |
| — | 0.46 | 1.21 | 0.83 | +0.05 | 32.0% | 1110 | 32.0% | -0.95 | 89.50 | 85.00 | 94.00 | — |
| — | 0.45 | 0.98 | 0.71 | +0.05 | 32.3% | 1115 | 32.3% | -0.96 | 94.30 | 90.30 | 98.30 | — |
| — | 0.05 | 0.78 | 0.41 | +0.04 | 32.6% | 1120 | 32.6% | -0.97 | 99.60 | 95.20 | 104.00 | — |
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.