Spot 1055.95
· 190 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.50 | 103.45 | 100.97 | +0.98 | 78.7% | 955 | 78.7% | -0.02 | — | — | 1.40 | — |
| — | 93.80 | 98.45 | 96.12 | +0.97 | 76.4% | 960 | 76.4% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 87.50 | 93.45 | 90.47 | +0.97 | 74.0% | 965 | 74.0% | -0.03 | — | — | 0.69 | — |
| — | 82.85 | 89.00 | 85.92 | +0.96 | 71.5% | 970 | 71.5% | -0.04 | 0.50 | 0.02 | 0.98 | — |
| — | 79.05 | 84.00 | 81.53 | +0.94 | 68.8% | 975 | 68.8% | -0.06 | 0.12 | 0.03 | 0.20 | — |
| — | 72.70 | 78.50 | 75.60 | +0.93 | 66.0% | 980 | 66.0% | -0.07 | — | — | 0.72 | — |
| — | 67.75 | 74.05 | 70.90 | +0.91 | 63.1% | 985 | 63.1% | -0.09 | — | — | 0.73 | — |
| — | 62.95 | 68.50 | 65.72 | +0.89 | 60.0% | 990 | 60.0% | -0.11 | 0.20 | 0.02 | 0.38 | — |
| — | 57.95 | 63.55 | 60.75 | +0.86 | 57.0% | 995 | 57.0% | -0.14 | 0.32 | 0.03 | 0.60 | — |
| — | 53.60 | 59.10 | 56.35 | +0.82 | 53.9% | 1000 | 53.9% | -0.18 | 0.21 | 0.05 | 0.38 | — |
| — | 47.85 | 54.15 | 51.00 | +0.78 | 50.8% | 1005 | 50.8% | -0.22 | 0.20 | 0.05 | 0.35 | — |
| — | 45.40 | 51.70 | 48.55 | +0.76 | 49.3% | 1007.5 | 49.3% | -0.23 | 0.34 | 0.08 | 0.59 | — |
| — | 44.25 | 48.60 | 46.42 | +0.73 | 47.8% | 1010 | 47.8% | -0.27 | 0.43 | 0.06 | 0.80 | — |
| — | 40.45 | 48.50 | 44.48 | +0.71 | 46.3% | 1012.5 | 46.3% | -0.29 | 0.28 | 0.01 | 0.55 | — |
| — | 39.20 | 44.20 | 41.70 | +0.68 | 45.0% | 1015 | 45.0% | -0.32 | 0.43 | 0.26 | 0.60 | — |
| — | 36.40 | 41.90 | 39.15 | +0.65 | 43.6% | 1017.5 | 43.6% | -0.35 | 0.47 | 0.21 | 0.74 | — |
| — | 35.05 | 39.35 | 37.20 | +0.62 | 42.4% | 1020 | 42.4% | -0.38 | 0.60 | 0.39 | 0.81 | — |
| — | 31.55 | 37.10 | 34.33 | +0.60 | 41.2% | 1022.5 | 41.2% | -0.41 | 0.71 | 0.41 | 1.01 | — |
| — | 30.00 | 33.80 | 31.90 | +0.55 | 40.0% | 1025 | 40.0% | -0.44 | 0.96 | 0.44 | 1.48 | — |
| — | 27.60 | 31.95 | 29.77 | +0.53 | 39.0% | 1027.5 | 39.0% | -0.47 | 1.18 | 0.45 | 1.90 | — |
| — | 25.30 | 29.00 | 27.15 | +0.50 | 38.1% | 1030 | 38.1% | -0.50 | 1.10 | 0.80 | 1.40 | — |
| — | 23.30 | 27.30 | 25.30 | +0.46 | 37.2% | 1032.5 | 37.2% | -0.54 | 1.65 | 0.80 | 2.50 | — |
| — | 21.15 | 24.50 | 22.82 | +0.43 | 36.4% | 1035 | 36.4% | -0.57 | 1.67 | 0.97 | 2.37 | — |
| — | 16.75 | 20.00 | 18.38 | +0.35 | 35.2% | 1040 | 35.2% | -0.65 | 2.36 | 1.67 | 3.05 | — |
| — | 13.35 | 17.55 | 15.45 | +0.29 | 34.3% | 1045 | 34.3% | -0.71 | 3.85 | 3.25 | 4.45 | — |
| — | 9.85 | 14.00 | 11.93 | — | — | 1050 | 33.7% | -0.76 | 5.33 | 4.50 | 6.15 | — |
| — | 7.65 | 10.25 | 8.95 | — | — | 1055 | 33.5% | -0.81 | 7.17 | 6.00 | 8.35 | — |
| — | 5.05 | 8.05 | 6.55 | +0.15 | 33.7% | 1060 | 33.7% | -0.86 | 9.75 | 8.50 | 11.00 | — |
| — | 3.65 | 5.35 | 4.50 | +0.11 | 34.2% | 1065 | 34.2% | -0.89 | 13.15 | 10.50 | 15.80 | — |
| — | 2.56 | 4.90 | 3.73 | +0.10 | 34.5% | 1067.5 | 34.5% | -0.91 | 14.68 | 12.25 | 17.10 | — |
| — | 2.48 | 3.40 | 2.94 | +0.08 | 34.8% | 1070 | 34.8% | -0.92 | 16.50 | 14.10 | 18.90 | — |
| — | 1.82 | 2.84 | 2.33 | +0.07 | 35.1% | 1072.5 | 35.1% | -0.93 | 18.45 | 16.05 | 20.85 | — |
| — | 1.53 | 2.26 | 1.90 | +0.06 | 35.2% | 1075 | 35.2% | -0.94 | 20.25 | 18.25 | 22.25 | — |
| — | 0.76 | 2.15 | 1.46 | +0.05 | 35.3% | 1077.5 | 35.3% | -0.95 | 22.60 | 20.20 | 25.00 | — |
| — | 1.00 | 1.45 | 1.23 | +0.04 | 35.4% | 1080 | 35.4% | -0.96 | 25.32 | 23.50 | 27.15 | — |
| — | 0.43 | 1.70 | 1.06 | +0.04 | 35.4% | 1082.5 | 35.4% | -0.97 | 27.27 | 25.15 | 29.40 | — |
| — | 0.41 | 1.18 | 0.80 | +0.03 | 35.5% | 1085 | 35.5% | -0.97 | 29.12 | 26.90 | 31.35 | — |
| — | 0.23 | 1.10 | 0.67 | +0.03 | 35.7% | 1087.5 | 35.7% | -0.98 | 31.85 | 29.70 | 34.00 | — |
| — | 0.31 | 0.55 | 0.43 | +0.02 | 36.0% | 1090 | 36.0% | -0.98 | 33.98 | 31.60 | 36.35 | — |
| — | 0.14 | 0.37 | 0.26 | +0.02 | 37.0% | 1095 | 37.0% | -0.99 | 39.60 | 36.45 | 42.75 | — |
| — | 0.10 | 0.30 | 0.20 | +0.01 | 38.5% | 1100 | 38.5% | -0.99 | 44.17 | 41.45 | 46.90 | — |
| — | 0.04 | 0.26 | 0.15 | +0.01 | 40.3% | 1105 | 40.3% | -1.00 | 49.92 | 46.45 | 53.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 42.4% | 1110 | 42.4% | -1.00 | 53.98 | 51.45 | 56.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 44.5% | 1115 | 44.5% | -1.00 | 59.17 | 56.45 | 61.90 | — |
| — | — | 0.34 | — | +0.00 | 46.6% | 1120 | 46.6% | -1.00 | 64.42 | 61.95 | 66.90 | — |
| — | — | 0.62 | — | +0.00 | 48.6% | 1125 | 48.6% | -1.00 | 69.67 | 66.45 | 72.90 | — |
| — | — | 0.37 | — | +0.00 | 50.6% | 1130 | 50.6% | -1.00 | 74.42 | 71.95 | 76.90 | — |
| — | — | 4.05 | — | +0.00 | 52.6% | 1135 | 52.6% | -1.00 | 79.92 | 76.95 | 82.90 | — |
| — | — | 1.09 | — | +0.00 | 54.4% | 1140 | 54.4% | -1.00 | 84.60 | 81.45 | 87.75 | — |
| — | — | 2.22 | — | +0.00 | 56.2% | 1145 | 56.2% | -1.00 | 89.00 | 85.10 | 92.90 | — |
| — | — | 0.74 | — | +0.00 | 57.8% | 1150 | — | — | 94.45 | 90.40 | 98.50 | — |
| — | — | 4.10 | — | +0.00 | 59.2% | 1155 | 59.2% | -1.00 | 99.67 | 96.45 | 102.90 | — |
| — | — | 1.26 | — | +0.00 | 60.5% | 1160 | 60.5% | -1.00 | 104.67 | 101.45 | 107.90 | — |
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.