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 | |
| — | 103.25 | 107.65 | 105.45 | — | — | 950 | — | — | 0.32 | 0.20 | 0.43 | — |
| — | 96.55 | 102.50 | 99.53 | +0.92 | 46.9% | 955 | 46.9% | -0.09 | 0.50 | 0.15 | 0.85 | — |
| — | 93.10 | 98.65 | 95.88 | +0.90 | 46.0% | 960 | 46.0% | -0.10 | 0.58 | 0.21 | 0.95 | — |
| — | 86.75 | 92.30 | 89.53 | +0.88 | 45.1% | 965 | — | — | 0.63 | 0.37 | 0.89 | — |
| — | 81.90 | 88.05 | 84.97 | — | — | 970 | — | — | 0.70 | 0.60 | 0.81 | — |
| — | 77.00 | 83.10 | 80.05 | — | — | 975 | — | — | 0.99 | 0.68 | 1.31 | — |
| — | 72.20 | 78.40 | 75.30 | — | — | 980 | — | — | 1.13 | 0.92 | 1.34 | — |
| — | 67.40 | 72.55 | 69.97 | — | — | 985 | — | — | 1.29 | 1.12 | 1.47 | — |
| — | 62.70 | 68.35 | 65.53 | — | — | 990 | — | — | 1.63 | 1.34 | 1.92 | — |
| — | 58.05 | 64.30 | 61.17 | — | — | 995 | — | — | 1.96 | 1.68 | 2.24 | — |
| — | 54.85 | 59.60 | 57.23 | — | — | 1000 | — | — | 2.20 | 1.92 | 2.48 | — |
| — | 50.65 | 54.20 | 52.42 | — | — | 1005 | — | — | 2.83 | 2.27 | 3.40 | — |
| — | 47.40 | 52.85 | 50.12 | — | — | 1007.5 | — | — | 3.27 | 2.74 | 3.80 | — |
| — | 45.75 | 49.55 | 47.65 | — | — | 1010 | — | — | 3.48 | 2.80 | 4.15 | — |
| — | 42.65 | 47.40 | 45.02 | +0.60 | 38.8% | 1012.5 | 38.8% | -0.40 | 3.80 | 3.10 | 4.50 | — |
| — | 41.50 | 45.40 | 43.45 | +0.58 | 38.6% | 1015 | 38.6% | -0.42 | 4.00 | 3.10 | 4.90 | — |
| — | 37.75 | 43.75 | 40.75 | +0.56 | 38.4% | 1017.5 | 38.4% | -0.44 | 4.40 | 3.50 | 5.30 | — |
| — | 37.25 | 41.50 | 39.38 | +0.52 | 38.1% | 1020 | 38.1% | -0.48 | 5.12 | 4.50 | 5.75 | — |
| — | 34.80 | 39.15 | 36.98 | +0.50 | 37.9% | 1022.5 | 37.9% | -0.49 | 5.33 | 4.40 | 6.25 | — |
| — | 32.05 | 37.35 | 34.70 | +0.49 | 37.7% | 1025 | 37.7% | -0.51 | 5.85 | 4.90 | 6.80 | — |
| — | 30.45 | 35.25 | 32.85 | +0.47 | 37.5% | 1027.5 | 37.5% | -0.53 | 6.42 | 5.45 | 7.40 | — |
| — | 28.45 | 33.25 | 30.85 | +0.44 | 37.3% | 1030 | 37.3% | -0.57 | 7.00 | 6.10 | 7.90 | — |
| — | 26.70 | 32.10 | 29.40 | +0.43 | 37.2% | 1032.5 | 37.2% | -0.57 | 7.88 | 6.80 | 8.95 | — |
| — | 25.25 | 29.50 | 27.38 | +0.41 | 37.0% | 1035 | 37.0% | -0.59 | 8.45 | 7.50 | 9.40 | — |
| — | 22.10 | 26.00 | 24.05 | +0.35 | 36.7% | 1040 | 36.7% | -0.65 | 10.12 | 9.10 | 11.15 | — |
| — | 20.65 | 23.15 | 21.90 | +0.33 | 36.4% | 1045 | — | — | 11.30 | 9.70 | 12.90 | — |
| — | 16.75 | 19.95 | 18.35 | +0.28 | 36.1% | 1050 | — | — | 14.05 | 12.60 | 15.50 | — |
| — | 14.20 | 17.00 | 15.60 | — | — | 1055 | — | — | 16.05 | 14.05 | 18.05 | — |
| — | 12.60 | 14.30 | 13.45 | — | — | 1060 | — | — | 18.90 | 17.15 | 20.65 | — |
| — | 10.60 | 12.00 | 11.30 | — | — | 1065 | — | — | 21.95 | 20.20 | 23.70 | — |
| — | 9.65 | 11.20 | 10.43 | +0.18 | 35.5% | 1067.5 | 35.5% | -0.83 | 23.48 | 21.55 | 25.40 | — |
| — | 8.65 | 10.65 | 9.65 | +0.17 | 35.4% | 1070 | 35.4% | -0.84 | 25.20 | 23.05 | 27.35 | — |
| — | 7.80 | 8.95 | 8.38 | +0.15 | 35.4% | 1072.5 | 35.4% | -0.85 | 26.62 | 24.10 | 29.15 | — |
| — | 6.95 | 8.35 | 7.65 | +0.14 | 35.3% | 1075 | 35.3% | -0.86 | 28.77 | 26.35 | 31.20 | — |
| — | 5.55 | 8.00 | 6.78 | +0.13 | 35.3% | 1077.5 | 35.3% | -0.87 | 30.55 | 27.90 | 33.20 | — |
| — | 5.55 | 6.70 | 6.12 | +0.12 | 35.2% | 1080 | 35.2% | -0.88 | 31.62 | 29.45 | 33.80 | — |
| — | 4.50 | 5.90 | 5.20 | +0.11 | 35.2% | 1082.5 | 35.2% | -0.89 | 33.50 | 31.55 | 35.45 | — |
| — | 3.80 | 5.60 | 4.70 | +0.10 | 35.2% | 1085 | 35.2% | -0.90 | 35.48 | 33.55 | 37.40 | — |
| — | 3.30 | 5.35 | 4.33 | +0.10 | 35.1% | 1087.5 | 35.1% | -0.91 | 38.30 | 35.30 | 41.30 | — |
| — | 3.05 | 4.50 | 3.77 | +0.09 | 35.1% | 1090 | 35.1% | -0.92 | 39.85 | 37.40 | 42.30 | — |
| — | 2.21 | 3.45 | 2.83 | +0.07 | 35.1% | 1095 | 35.1% | -0.93 | 43.77 | 40.80 | 46.75 | — |
| — | 2.40 | 2.74 | 2.57 | +0.06 | 35.2% | 1100 | 35.2% | -0.95 | 48.67 | 45.65 | 51.70 | — |
| — | 1.26 | 2.32 | 1.79 | +0.05 | 35.3% | 1105 | 35.3% | -0.96 | 53.05 | 50.15 | 55.95 | — |
| — | 0.99 | 1.70 | 1.34 | +0.04 | 35.4% | 1110 | 35.4% | -0.96 | 57.40 | 54.20 | 60.60 | — |
| — | 1.00 | 1.56 | 1.28 | +0.04 | 35.5% | 1115 | 35.5% | -0.97 | 62.42 | 59.50 | 65.35 | — |
| — | 0.60 | 1.10 | 0.85 | +0.03 | 35.8% | 1120 | 35.8% | -0.98 | 66.92 | 63.75 | 70.10 | — |
| — | 0.46 | 0.92 | 0.69 | +0.03 | 36.0% | 1125 | 36.0% | -0.98 | 71.80 | 68.65 | 74.95 | — |
| — | 0.41 | 1.04 | 0.72 | +0.02 | 36.4% | 1130 | 36.4% | -0.99 | 76.92 | 74.05 | 79.80 | — |
| — | 0.21 | 1.04 | 0.62 | +0.02 | 36.7% | 1135 | 36.7% | -0.99 | 81.83 | 78.95 | 84.70 | — |
| — | 0.22 | 0.79 | 0.51 | +0.01 | 37.2% | 1140 | 37.2% | -0.99 | 86.90 | 84.15 | 89.65 | — |
| — | 0.20 | 0.73 | 0.47 | +0.01 | 37.7% | 1145 | 37.7% | -1.00 | 91.90 | 89.20 | 94.60 | — |
| — | 0.10 | 0.67 | 0.39 | +0.01 | 38.2% | 1150 | 38.2% | -1.00 | 96.40 | 93.20 | 99.60 | — |
| — | 0.01 | 0.68 | 0.34 | +0.01 | 38.8% | 1155 | 38.8% | -1.00 | 100.67 | 96.80 | 104.55 | — |
| — | — | 2.49 | — | +0.01 | 39.5% | 1160 | 39.5% | -1.00 | 105.75 | 101.95 | 109.55 | — |
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.