Spot 1054.23
· 186 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.90 | 112.35 | 109.62 | +0.82 | 48.2% | 950 | 48.2% | -0.18 | 3.97 | 2.94 | 5.00 | — |
| — | 102.95 | 106.70 | 104.83 | +0.80 | 47.8% | 955 | 47.8% | -0.20 | 4.67 | 3.25 | 6.10 | — |
| — | 98.40 | 102.50 | 100.45 | +0.79 | 47.4% | 960 | 47.4% | -0.21 | 5.45 | 3.95 | 6.95 | — |
| — | 92.75 | 98.95 | 95.85 | +0.77 | 47.0% | 965 | 47.0% | -0.23 | 5.92 | 4.65 | 7.20 | — |
| — | 88.65 | 94.05 | 91.35 | +0.75 | 46.6% | 970 | 46.6% | -0.25 | 6.75 | 5.10 | 8.40 | — |
| — | 84.55 | 90.25 | 87.40 | +0.73 | 46.3% | 975 | 46.3% | -0.27 | 7.00 | 6.30 | 7.70 | — |
| — | 79.50 | 85.80 | 82.65 | +0.71 | 45.9% | 980 | 45.9% | -0.29 | 7.70 | 6.95 | 8.45 | — |
| — | 77.35 | 82.20 | 79.78 | +0.69 | 45.6% | 985 | 45.6% | -0.31 | 8.32 | 7.50 | 9.15 | — |
| — | 71.60 | 77.20 | 74.40 | +0.67 | 45.3% | 990 | 45.3% | -0.33 | 9.40 | 8.80 | 10.00 | — |
| — | 68.55 | 73.40 | 70.97 | +0.65 | 45.0% | 995 | 45.0% | -0.36 | 10.30 | 9.45 | 11.15 | — |
| — | 63.75 | 69.65 | 66.70 | +0.62 | 44.8% | 1000 | 44.8% | -0.38 | 11.57 | 11.00 | 12.15 | — |
| — | 49.30 | 54.15 | 51.73 | +0.53 | 43.8% | 1020 | 43.8% | -0.47 | 17.40 | 15.85 | 18.95 | — |
| — | 43.40 | 48.65 | 46.02 | +0.49 | 43.5% | 1030 | 43.5% | -0.52 | 20.68 | 19.85 | 21.50 | — |
| — | 41.90 | 45.15 | 43.52 | +0.46 | 43.3% | 1035 | 43.3% | -0.54 | 22.65 | 21.60 | 23.70 | — |
| — | 36.60 | 42.20 | 39.40 | +0.43 | 43.2% | 1040 | 43.2% | -0.57 | 24.48 | 23.10 | 25.85 | — |
| — | 33.90 | 38.00 | 35.95 | +0.41 | 43.0% | 1045 | 43.0% | -0.59 | 27.77 | 25.65 | 29.90 | — |
| — | 33.40 | 36.00 | 34.70 | +0.38 | 42.9% | 1050 | 42.9% | -0.61 | 29.57 | 28.10 | 31.05 | — |
| — | 30.65 | 32.95 | 31.80 | +0.37 | 42.8% | 1055 | 42.8% | -0.64 | 31.50 | 30.05 | 32.95 | — |
| — | 28.20 | 30.75 | 29.48 | +0.34 | 42.7% | 1060 | 42.7% | -0.66 | 34.25 | 32.75 | 35.75 | — |
| — | 25.80 | 28.60 | 27.20 | +0.32 | 42.7% | 1065 | 42.7% | -0.68 | 36.75 | 35.20 | 38.30 | — |
| — | 23.70 | 26.25 | 24.98 | +0.30 | 42.6% | 1070 | 42.6% | -0.70 | 39.83 | 38.30 | 41.35 | — |
| — | 21.70 | 24.65 | 23.18 | +0.28 | 42.6% | 1075 | 42.6% | -0.72 | 42.75 | 41.15 | 44.35 | — |
| — | 19.70 | 21.90 | 20.80 | +0.26 | 42.5% | 1080 | 42.5% | -0.75 | 45.77 | 44.00 | 47.55 | — |
| — | 16.35 | 20.00 | 18.18 | +0.24 | 42.5% | 1085 | 42.5% | -0.76 | 48.75 | 47.05 | 50.45 | — |
| — | 15.05 | 19.30 | 17.18 | +0.23 | 42.5% | 1090 | — | — | 51.95 | 49.50 | 54.40 | — |
| — | 13.25 | 17.35 | 15.30 | — | — | 1095 | — | — | 55.20 | 52.45 | 57.95 | — |
| — | 14.20 | 15.00 | 14.60 | +0.19 | 42.5% | 1100 | 42.5% | -0.81 | 59.08 | 56.20 | 61.95 | — |
| — | 10.85 | 13.90 | 12.38 | +0.18 | 42.6% | 1105 | 42.6% | -0.83 | 63.08 | 60.35 | 65.80 | — |
| — | 9.70 | 12.60 | 11.15 | +0.16 | 42.6% | 1110 | 42.6% | -0.84 | 66.72 | 64.00 | 69.45 | — |
| — | 8.60 | 11.30 | 9.95 | +0.15 | 42.7% | 1115 | 42.7% | -0.85 | 70.38 | 67.30 | 73.45 | — |
| — | 7.60 | 10.05 | 8.82 | +0.14 | 42.7% | 1120 | 42.7% | -0.87 | 74.12 | 70.85 | 77.40 | — |
| — | 7.50 | 9.50 | 8.50 | +0.13 | 42.8% | 1125 | 42.8% | -0.88 | 79.08 | 76.35 | 81.80 | — |
| — | 5.75 | 8.40 | 7.08 | +0.12 | 42.9% | 1130 | 42.9% | -0.89 | 82.80 | 79.65 | 85.95 | — |
| — | 5.15 | 7.60 | 6.38 | +0.11 | 43.0% | 1135 | 43.0% | -0.90 | 86.95 | 83.75 | 90.15 | — |
| — | 4.40 | 6.80 | 5.60 | +0.10 | 43.1% | 1140 | 43.1% | -0.91 | 91.22 | 88.35 | 94.10 | — |
| — | 3.80 | 6.25 | 5.03 | +0.09 | 43.2% | 1145 | 43.2% | -0.92 | 95.70 | 92.50 | 98.90 | — |
| — | 3.95 | 5.60 | 4.78 | +0.08 | 43.3% | 1150 | 43.3% | -0.92 | 100.40 | 97.15 | 103.65 | — |
| — | 2.92 | 5.20 | 4.06 | +0.08 | 43.5% | 1155 | 43.5% | -0.93 | 104.80 | 101.75 | 107.85 | — |
| — | 2.84 | 5.65 | 4.25 | +0.07 | 43.6% | 1160 | 43.6% | -0.94 | 109.47 | 106.50 | 112.45 | — |
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.