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 | |
| — | 99.50 | 106.20 | 102.85 | +0.99 | 50.7% | 940 | — | — | 0.33 | 0.15 | 0.51 | — |
| — | 93.45 | 102.00 | 97.72 | — | — | 945 | 49.5% | -0.01 | — | — | 0.68 | — |
| — | 89.80 | 96.85 | 93.33 | +0.98 | 48.4% | 950 | 48.4% | -0.02 | 0.26 | 0.25 | 0.27 | — |
| — | 84.00 | 91.35 | 87.67 | +0.98 | 47.3% | 955 | 47.3% | -0.02 | 0.39 | 0.10 | 0.67 | — |
| — | 78.25 | 87.00 | 82.62 | +0.98 | 46.2% | 960 | — | — | 0.36 | 0.02 | 0.70 | — |
| — | 73.20 | 82.60 | 77.90 | — | — | 965 | 45.2% | -0.03 | 0.47 | 0.22 | 0.72 | — |
| — | 68.35 | 77.50 | 72.92 | +0.97 | 44.3% | 970 | 44.3% | -0.03 | 0.69 | 0.38 | 1.01 | — |
| — | 64.65 | 72.40 | 68.53 | — | — | 975 | — | — | 0.80 | 0.48 | 1.12 | — |
| — | 59.85 | 66.90 | 63.38 | — | — | 980 | — | — | 0.90 | 0.65 | 1.14 | — |
| — | 55.50 | 62.15 | 58.83 | +0.94 | 41.7% | 985 | 41.7% | -0.06 | 1.26 | 1.00 | 1.52 | — |
| — | 50.80 | 57.45 | 54.12 | — | — | 990 | — | — | 1.42 | 1.10 | 1.74 | — |
| — | 46.20 | 52.80 | 49.50 | +0.92 | 40.2% | 995 | — | — | 1.74 | 1.30 | 2.17 | — |
| — | 41.80 | 48.25 | 45.02 | +0.90 | 39.6% | 1000 | — | — | 2.31 | 1.91 | 2.70 | — |
| — | 37.45 | 43.65 | 40.55 | +0.88 | 39.0% | 1005 | — | — | 2.88 | 2.30 | 3.45 | — |
| — | 35.30 | 42.10 | 38.70 | +0.87 | 38.8% | 1007.5 | 38.8% | -0.13 | 3.21 | 2.86 | 3.55 | — |
| — | 33.85 | 39.25 | 36.55 | — | — | 1010 | — | — | 3.75 | 3.15 | 4.35 | — |
| — | 31.10 | 37.10 | 34.10 | +0.85 | 38.3% | 1012.5 | — | — | 4.28 | 3.65 | 4.90 | — |
| — | 29.15 | 35.60 | 32.38 | — | — | 1015 | — | — | 4.83 | 4.10 | 5.55 | — |
| — | 27.45 | 33.75 | 30.60 | — | — | 1017.5 | 37.9% | -0.18 | 4.97 | 3.70 | 6.25 | — |
| — | 25.20 | 31.70 | 28.45 | — | — | 1020 | — | — | 5.80 | 5.10 | 6.50 | — |
| — | 24.85 | 29.50 | 27.18 | — | — | 1022.5 | — | — | 6.25 | 5.40 | 7.10 | — |
| — | 23.05 | 27.75 | 25.40 | — | — | 1025 | — | — | 7.22 | 6.40 | 8.05 | — |
| — | 21.30 | 25.75 | 23.52 | +0.75 | 37.3% | 1027.5 | — | — | 7.83 | 6.75 | 8.90 | — |
| — | 19.55 | 23.85 | 21.70 | — | — | 1030 | — | — | 9.10 | 7.85 | 10.35 | — |
| — | 18.10 | 22.00 | 20.05 | +0.71 | 37.0% | 1032.5 | 37.0% | -0.29 | 9.88 | 8.65 | 11.10 | — |
| — | 15.65 | 20.25 | 17.95 | — | — | 1035 | — | — | 10.25 | 9.20 | 11.30 | — |
| — | 13.55 | 17.15 | 15.35 | — | — | 1040 | — | — | 12.93 | 11.10 | 14.75 | — |
| — | 11.35 | 13.90 | 12.62 | — | — | 1045 | — | — | 15.60 | 13.60 | 17.60 | — |
| — | 8.95 | 12.10 | 10.53 | — | — | 1050 | — | — | 18.38 | 17.05 | 19.70 | — |
| — | 7.45 | 10.05 | 8.75 | — | — | 1055 | — | — | 21.18 | 19.25 | 23.10 | — |
| — | 5.85 | 8.20 | 7.03 | — | — | 1060 | — | — | 24.18 | 23.30 | 25.05 | — |
| — | 4.20 | 6.40 | 5.30 | — | — | 1065 | — | — | 28.05 | 26.30 | 29.80 | — |
| — | 4.10 | 5.50 | 4.80 | — | — | 1067.5 | — | — | 29.18 | 26.65 | 31.70 | — |
| — | 4.00 | 4.90 | 4.45 | — | — | 1070 | — | — | 31.70 | 28.85 | 34.55 | — |
| — | 3.10 | 4.40 | 3.75 | +0.33 | 36.9% | 1072.5 | — | — | 33.95 | 32.30 | 35.60 | — |
| — | 2.84 | 4.45 | 3.65 | +0.31 | 37.0% | 1075 | 37.0% | -0.69 | 35.73 | 32.35 | 39.10 | — |
| — | 2.49 | 3.95 | 3.22 | +0.29 | 37.1% | 1077.5 | 37.1% | -0.72 | 37.88 | 34.60 | 41.15 | — |
| — | 2.55 | 3.35 | 2.95 | +0.27 | 37.2% | 1080 | 37.2% | -0.73 | 39.77 | 36.15 | 43.40 | — |
| — | 1.41 | 3.30 | 2.35 | +0.25 | 37.4% | 1082.5 | 37.4% | -0.76 | 42.77 | 40.05 | 45.50 | — |
| — | 1.33 | 2.97 | 2.15 | +0.23 | 37.5% | 1085 | 37.5% | -0.78 | 44.12 | 40.65 | 47.60 | — |
| — | 1.05 | 2.69 | 1.87 | +0.21 | 37.7% | 1087.5 | 37.7% | -0.80 | 47.27 | 44.65 | 49.90 | — |
| — | 0.95 | 2.14 | 1.54 | +0.19 | 37.9% | 1090 | 37.9% | -0.81 | 48.90 | 45.40 | 52.40 | — |
| — | 0.85 | 1.99 | 1.42 | +0.16 | 38.3% | 1095 | 38.3% | -0.84 | 53.70 | 50.20 | 57.20 | — |
| — | 0.76 | 1.17 | 0.96 | +0.13 | 38.7% | 1100 | 38.7% | -0.87 | 58.27 | 54.85 | 61.70 | — |
| — | 0.49 | 1.08 | 0.79 | +0.11 | 39.2% | 1105 | 39.2% | -0.90 | 62.90 | 59.00 | 66.80 | — |
| — | 0.26 | 1.03 | 0.65 | +0.09 | 39.8% | 1110 | 39.8% | -0.92 | 67.88 | 64.25 | 71.50 | — |
| — | 0.19 | 0.78 | 0.48 | +0.07 | 40.5% | 1115 | 40.5% | -0.93 | 73.08 | 69.00 | 77.15 | — |
| — | 0.23 | 0.45 | 0.34 | +0.06 | 41.2% | 1120 | 41.2% | -0.95 | 77.62 | 74.15 | 81.10 | — |
| — | 0.01 | 0.49 | 0.25 | +0.04 | 42.0% | 1125 | 42.0% | -0.96 | 83.33 | 79.30 | 87.35 | — |
| — | — | 0.56 | — | +0.04 | 42.9% | 1130 | 42.9% | -0.97 | 87.75 | 83.45 | 92.05 | — |
| — | — | 0.43 | — | +0.03 | 43.8% | 1135 | 43.8% | -0.98 | 92.62 | 89.05 | 96.20 | — |
| — | 0.03 | 0.43 | 0.23 | +0.02 | 44.8% | 1140 | 44.8% | -0.98 | 98.08 | 94.55 | 101.60 | — |
| — | — | 0.36 | — | +0.02 | 45.8% | 1145 | 45.8% | -0.99 | 102.92 | 99.55 | 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.