Spot 1042.59
· 182 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.75 | 108.85 | 106.30 | +0.92 | 48.6% | 940 | 48.6% | -0.08 | 3.56 | 2.86 | 4.25 | — |
| — | 98.25 | 107.00 | 102.62 | +0.91 | 48.3% | 945 | 48.3% | -0.09 | 3.80 | 3.10 | 4.50 | — |
| — | 94.70 | 101.40 | 98.05 | +0.90 | 47.9% | 950 | 47.9% | -0.10 | 4.28 | 3.15 | 5.40 | — |
| — | 90.45 | 96.15 | 93.30 | +0.89 | 47.6% | 955 | 47.6% | -0.11 | 4.75 | 3.80 | 5.70 | — |
| — | 86.00 | 91.50 | 88.75 | +0.88 | 47.3% | 960 | 47.3% | -0.12 | 5.05 | 4.00 | 6.10 | — |
| — | 81.50 | 88.55 | 85.03 | +0.87 | 47.0% | 965 | 47.0% | -0.13 | 5.90 | 4.35 | 7.45 | — |
| — | 77.00 | 82.50 | 79.75 | +0.86 | 46.7% | 970 | 46.7% | -0.14 | 6.47 | 5.40 | 7.55 | — |
| — | 73.10 | 79.60 | 76.35 | +0.85 | 46.4% | 975 | 46.4% | -0.15 | 7.75 | 6.95 | 8.55 | — |
| — | 69.05 | 74.30 | 71.67 | +0.84 | 46.1% | 980 | 46.1% | -0.17 | 8.85 | 8.15 | 9.55 | — |
| — | 65.60 | 69.55 | 67.58 | +0.82 | 45.9% | 985 | 45.9% | -0.18 | 8.93 | 7.55 | 10.30 | — |
| — | 61.30 | 67.50 | 64.40 | +0.80 | 45.6% | 990 | 45.6% | -0.20 | 11.20 | 9.70 | 12.70 | — |
| — | 57.55 | 64.30 | 60.92 | +0.79 | 45.4% | 995 | 45.4% | -0.22 | 11.38 | 10.00 | 12.75 | — |
| — | 56.00 | 60.55 | 58.27 | +0.77 | 45.2% | 1000 | 45.2% | -0.23 | 14.05 | 12.75 | 15.35 | — |
| — | 40.75 | 45.15 | 42.95 | +0.69 | 44.5% | 1020 | 44.5% | -0.31 | 20.32 | 18.60 | 22.05 | — |
| — | 35.35 | 39.70 | 37.52 | +0.64 | 44.3% | 1030 | 44.3% | -0.36 | 24.20 | 22.45 | 25.95 | — |
| — | 32.65 | 35.95 | 34.30 | +0.62 | 44.2% | 1035 | 44.2% | -0.38 | 26.55 | 24.35 | 28.75 | — |
| — | 30.15 | 33.35 | 31.75 | +0.59 | 44.1% | 1040 | 44.1% | -0.41 | 28.02 | 25.40 | 30.65 | — |
| — | 27.40 | 31.45 | 29.43 | +0.57 | 44.0% | 1045 | 44.0% | -0.43 | 30.77 | 28.80 | 32.75 | — |
| — | 25.00 | 30.00 | 27.50 | +0.54 | 43.9% | 1050 | 43.9% | -0.46 | 33.48 | 31.25 | 35.70 | — |
| — | 21.80 | 27.30 | 24.55 | +0.52 | 43.9% | 1055 | 43.9% | -0.48 | 36.35 | 34.65 | 38.05 | — |
| — | 21.20 | 24.25 | 22.73 | +0.49 | 43.8% | 1060 | 43.8% | -0.51 | 39.50 | 37.40 | 41.60 | — |
| — | 18.70 | 23.45 | 21.07 | +0.47 | 43.8% | 1065 | 43.8% | -0.54 | 41.50 | 38.50 | 44.50 | — |
| — | 16.85 | 21.25 | 19.05 | +0.44 | 43.8% | 1070 | 43.8% | -0.56 | 44.62 | 41.60 | 47.65 | — |
| — | 15.45 | 19.25 | 17.35 | +0.42 | 43.8% | 1075 | 43.8% | -0.59 | 47.85 | 44.80 | 50.90 | — |
| — | 13.65 | 17.50 | 15.57 | +0.39 | 43.8% | 1080 | 43.8% | -0.61 | 51.15 | 48.05 | 54.25 | — |
| — | 11.85 | 14.90 | 13.38 | +0.37 | 43.8% | 1085 | 43.8% | -0.64 | 54.90 | 52.05 | 57.75 | — |
| — | 10.45 | 13.45 | 11.95 | +0.35 | 43.8% | 1090 | 43.8% | -0.66 | 58.73 | 56.10 | 61.35 | — |
| — | 9.10 | 13.85 | 11.47 | +0.32 | 43.9% | 1095 | 43.9% | -0.68 | 62.15 | 59.10 | 65.20 | — |
| — | 10.00 | 10.85 | 10.43 | +0.30 | 43.9% | 1100 | 43.9% | -0.70 | 66.25 | 63.45 | 69.05 | — |
| — | 7.05 | 9.90 | 8.47 | +0.28 | 44.0% | 1105 | 44.0% | -0.72 | 71.53 | 68.90 | 74.15 | — |
| — | 7.10 | 9.80 | 8.45 | +0.26 | 44.0% | 1110 | 44.0% | -0.74 | 74.03 | 71.10 | 76.95 | — |
| — | 5.60 | 8.10 | 6.85 | +0.24 | 44.1% | 1115 | 44.1% | -0.76 | 78.17 | 75.25 | 81.10 | — |
| — | 5.90 | 8.85 | 7.38 | +0.22 | 44.2% | 1120 | 44.2% | -0.78 | 83.20 | 79.50 | 86.90 | — |
| — | 4.05 | 7.25 | 5.65 | +0.21 | 44.3% | 1125 | 44.3% | -0.80 | 87.53 | 83.85 | 91.20 | — |
| — | 4.20 | 7.45 | 5.83 | +0.19 | 44.4% | 1130 | 44.4% | -0.81 | 92.03 | 88.45 | 95.60 | — |
| — | 3.75 | 6.75 | 5.25 | +0.17 | 44.6% | 1135 | 44.6% | -0.83 | 95.97 | 93.40 | 98.55 | — |
| — | 2.56 | 6.25 | 4.41 | +0.16 | 44.7% | 1140 | 44.7% | -0.84 | 101.90 | 99.15 | 104.65 | — |
| — | 2.45 | 5.35 | 3.90 | +0.15 | 44.8% | 1145 | 44.8% | -0.86 | 105.67 | 102.00 | 109.35 | — |
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.