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 | |
| — | 105.10 | 109.95 | 107.53 | +0.89 | 43.3% | 920 | 43.3% | -0.11 | 5.22 | 4.00 | 6.45 | — |
| — | 100.45 | 105.80 | 103.12 | +0.88 | 43.0% | 925 | 43.0% | -0.12 | 5.55 | 4.40 | 6.70 | — |
| — | 94.05 | 101.35 | 97.70 | +0.87 | 42.8% | 930 | 42.8% | -0.14 | 6.42 | 4.55 | 8.30 | — |
| — | 91.60 | 96.55 | 94.08 | +0.86 | 42.5% | 935 | 42.5% | -0.14 | 6.55 | 5.20 | 7.90 | — |
| — | 85.45 | 92.70 | 89.08 | +0.84 | 42.3% | 940 | 42.3% | -0.16 | 7.33 | 5.55 | 9.10 | — |
| — | 83.10 | 88.25 | 85.67 | +0.83 | 42.0% | 945 | 42.0% | -0.17 | 8.12 | 7.10 | 9.15 | — |
| — | 79.15 | 84.85 | 82.00 | +0.81 | 41.8% | 950 | 41.8% | -0.19 | 9.07 | 8.15 | 10.00 | — |
| — | 73.00 | 81.10 | 77.05 | +0.80 | 41.5% | 955 | 41.5% | -0.20 | 10.47 | 8.55 | 12.40 | — |
| — | 69.95 | 76.80 | 73.38 | +0.78 | 41.3% | 960 | 41.3% | -0.22 | 10.88 | 8.90 | 12.85 | — |
| — | 66.95 | 74.00 | 70.47 | +0.76 | 41.1% | 965 | 41.1% | -0.24 | 11.85 | 10.60 | 13.10 | — |
| — | 62.90 | 69.20 | 66.05 | +0.75 | 40.9% | 970 | 40.9% | -0.25 | 13.12 | 11.70 | 14.55 | — |
| — | 59.60 | 65.35 | 62.48 | +0.73 | 40.7% | 975 | 40.7% | -0.27 | 14.70 | 12.15 | 17.25 | — |
| — | 55.95 | 61.75 | 58.85 | +0.71 | 40.5% | 980 | 40.5% | -0.29 | 16.07 | 13.55 | 18.60 | — |
| — | 52.40 | 57.45 | 54.92 | +0.69 | 40.3% | 985 | 40.3% | -0.32 | 17.52 | 14.95 | 20.10 | — |
| — | 49.00 | 54.75 | 51.88 | +0.66 | 40.1% | 990 | 40.1% | -0.34 | 19.45 | 17.40 | 21.50 | — |
| — | 45.75 | 51.95 | 48.85 | +0.64 | 40.0% | 995 | 40.0% | -0.36 | 20.80 | 18.10 | 23.50 | — |
| — | 42.45 | 48.25 | 45.35 | +0.62 | 39.8% | 1000 | 39.8% | -0.38 | 22.60 | 19.75 | 25.45 | — |
| — | 31.65 | 36.15 | 33.90 | +0.52 | 39.3% | 1020 | 39.3% | -0.48 | 32.20 | 30.25 | 34.15 | — |
| — | 26.10 | 31.35 | 28.73 | +0.48 | 39.1% | 1030 | 39.1% | -0.52 | 36.20 | 33.25 | 39.15 | — |
| — | 23.90 | 28.75 | 26.32 | +0.45 | 39.1% | 1035 | 39.1% | -0.55 | 38.88 | 35.95 | 41.80 | — |
| — | 21.85 | 26.80 | 24.32 | +0.43 | 39.0% | 1040 | 39.0% | -0.57 | 41.60 | 38.60 | 44.60 | — |
| — | 21.30 | 24.65 | 22.98 | +0.41 | 39.0% | 1045 | 39.0% | -0.60 | 44.38 | 41.35 | 47.40 | — |
| — | 19.05 | 21.25 | 20.15 | +0.38 | 38.9% | 1050 | 38.9% | -0.62 | 47.73 | 44.90 | 50.55 | — |
| — | 16.45 | 21.10 | 18.77 | +0.36 | 38.9% | 1055 | 38.9% | -0.64 | 51.15 | 48.50 | 53.80 | — |
| — | 14.90 | 19.35 | 17.12 | +0.34 | 38.9% | 1060 | 38.9% | -0.66 | 54.42 | 51.65 | 57.20 | — |
| — | 13.45 | 17.75 | 15.60 | +0.32 | 38.9% | 1065 | 38.9% | -0.69 | 57.88 | 55.05 | 60.70 | — |
| — | 12.15 | 16.35 | 14.25 | +0.29 | 38.9% | 1070 | 38.9% | -0.71 | 61.55 | 58.80 | 64.30 | — |
| — | 10.90 | 14.00 | 12.45 | +0.28 | 38.9% | 1075 | 38.9% | -0.73 | 65.22 | 62.45 | 68.00 | — |
| — | 9.80 | 12.90 | 11.35 | +0.25 | 39.0% | 1080 | 39.0% | -0.75 | 68.00 | 65.00 | 71.00 | — |
| — | 8.75 | 11.70 | 10.22 | +0.24 | 39.0% | 1085 | 39.0% | -0.77 | 72.70 | 69.00 | 76.40 | — |
| — | 8.50 | 11.05 | 9.78 | +0.22 | 39.1% | 1090 | 39.1% | -0.78 | 76.72 | 73.05 | 80.40 | — |
| — | 7.15 | 9.50 | 8.32 | +0.20 | 39.1% | 1095 | 39.1% | -0.80 | 80.00 | 77.00 | 83.00 | — |
| — | 7.00 | 9.30 | 8.15 | +0.19 | 39.2% | 1100 | 39.2% | -0.82 | 84.58 | 81.70 | 87.45 | — |
| — | 5.40 | 9.40 | 7.40 | +0.17 | 39.3% | 1105 | 39.3% | -0.83 | 88.92 | 85.60 | 92.25 | — |
| — | 5.70 | 7.95 | 6.83 | +0.16 | 39.4% | 1110 | 39.4% | -0.85 | 92.85 | 89.90 | 95.80 | — |
| — | 4.75 | 7.95 | 6.35 | +0.15 | 39.5% | 1115 | 39.5% | -0.86 | 97.33 | 94.30 | 100.35 | — |
| — | 4.90 | 7.00 | 5.95 | +0.13 | 39.6% | 1120 | 39.6% | -0.88 | 102.53 | 98.75 | 106.30 | — |
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.