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 | |
| — | 102.50 | 107.55 | 105.03 | +0.86 | 49.4% | 955 | 49.4% | -0.15 | 2.89 | 1.73 | 4.05 | — |
| — | 98.10 | 102.85 | 100.47 | +0.84 | 49.1% | 960 | 49.1% | -0.16 | 3.17 | 2.25 | 4.10 | — |
| — | 93.55 | 98.35 | 95.95 | +0.82 | 48.7% | 965 | 48.7% | -0.18 | 4.10 | 2.70 | 5.50 | — |
| — | 87.85 | 93.30 | 90.58 | +0.81 | 48.4% | 970 | 48.4% | -0.20 | 3.85 | 2.20 | 5.50 | — |
| — | 83.40 | 88.90 | 86.15 | +0.79 | 48.1% | 975 | 48.1% | -0.21 | 4.70 | 2.64 | 6.75 | — |
| — | 79.05 | 84.55 | 81.80 | +0.77 | 47.8% | 980 | 47.8% | -0.24 | 5.28 | 4.55 | 6.00 | — |
| — | 74.80 | 80.30 | 77.55 | +0.75 | 47.6% | 985 | 47.6% | -0.26 | 6.25 | 5.20 | 7.30 | — |
| — | 71.65 | 76.10 | 73.88 | +0.72 | 47.3% | 990 | 47.3% | -0.28 | 6.65 | 5.50 | 7.80 | — |
| — | 67.65 | 72.50 | 70.08 | +0.70 | 47.0% | 995 | 47.0% | -0.31 | 7.80 | 7.00 | 8.60 | — |
| — | 63.60 | 68.45 | 66.03 | +0.67 | 46.8% | 1000 | 46.8% | -0.33 | 8.90 | 8.20 | 9.60 | — |
| — | 59.65 | 64.60 | 62.12 | +0.65 | 46.6% | 1005 | 46.6% | -0.35 | 9.50 | 8.20 | 10.80 | — |
| — | 55.20 | 60.75 | 57.98 | +0.63 | 46.3% | 1010 | 46.3% | -0.38 | 10.70 | 9.25 | 12.15 | — |
| — | 52.10 | 57.05 | 54.58 | +0.60 | 46.1% | 1015 | 46.1% | -0.41 | 12.80 | 12.05 | 13.55 | — |
| — | 47.90 | 53.50 | 50.70 | +0.57 | 45.9% | 1020 | 45.9% | -0.43 | 13.12 | 11.35 | 14.90 | — |
| — | 44.95 | 50.00 | 47.48 | +0.54 | 45.7% | 1025 | 45.7% | -0.46 | 15.70 | 14.00 | 17.40 | — |
| — | 41.30 | 46.50 | 43.90 | +0.51 | 45.5% | 1030 | 45.5% | -0.48 | 17.00 | 15.85 | 18.15 | — |
| — | 38.20 | 43.40 | 40.80 | +0.49 | 45.3% | 1035 | 45.3% | -0.51 | 18.43 | 16.35 | 20.50 | — |
| — | 35.10 | 40.35 | 37.73 | +0.46 | 45.1% | 1040 | 45.1% | -0.55 | 20.45 | 17.75 | 23.15 | — |
| — | 31.70 | 37.45 | 34.58 | +0.43 | 45.0% | 1045 | 45.0% | -0.57 | 23.35 | 21.15 | 25.55 | — |
| — | 28.80 | 34.65 | 31.73 | +0.41 | 44.8% | 1050 | 44.8% | -0.60 | 25.50 | 23.65 | 27.35 | — |
| — | 26.70 | 31.95 | 29.32 | +0.38 | 44.7% | 1055 | 44.7% | -0.62 | 26.48 | 24.25 | 28.70 | — |
| — | 23.70 | 28.00 | 25.85 | +0.35 | 44.5% | 1060 | 44.5% | -0.65 | 29.62 | 28.05 | 31.20 | — |
| — | 22.80 | 26.95 | 24.88 | +0.33 | 44.4% | 1065 | 44.4% | -0.67 | 32.25 | 29.35 | 35.15 | — |
| — | 19.25 | 24.75 | 22.00 | +0.30 | 44.3% | 1070 | — | — | 35.02 | 32.15 | 37.90 | — |
| — | 18.80 | 22.65 | 20.73 | — | — | 1075 | — | — | 37.95 | 35.20 | 40.70 | — |
| — | 17.30 | 19.60 | 18.45 | +0.26 | 44.1% | 1080 | 44.1% | -0.75 | 41.02 | 38.30 | 43.75 | — |
| — | 13.65 | 18.90 | 16.27 | +0.24 | 44.1% | 1085 | 44.1% | -0.76 | 44.67 | 42.40 | 46.95 | — |
| — | 12.70 | 17.15 | 14.93 | +0.22 | 44.0% | 1090 | 44.0% | -0.79 | 47.50 | 44.90 | 50.10 | — |
| — | 10.70 | 15.50 | 13.10 | +0.20 | 44.0% | 1095 | 44.0% | -0.80 | 50.88 | 48.40 | 53.35 | — |
| — | 11.05 | 12.70 | 11.88 | +0.18 | 43.9% | 1100 | 43.9% | -0.82 | 54.52 | 52.00 | 57.05 | — |
| — | 8.75 | 11.40 | 10.07 | +0.16 | 43.9% | 1105 | 43.9% | -0.84 | 58.25 | 55.75 | 60.75 | — |
| — | 7.35 | 11.00 | 9.18 | +0.15 | 43.9% | 1110 | 43.9% | -0.85 | 62.17 | 59.70 | 64.65 | — |
| — | 6.20 | 10.00 | 8.10 | +0.13 | 44.0% | 1115 | 44.0% | -0.87 | 66.12 | 63.65 | 68.60 | — |
| — | 6.40 | 8.10 | 7.25 | +0.12 | 44.0% | 1120 | 44.0% | -0.88 | 70.20 | 67.80 | 72.60 | — |
| — | 4.55 | 8.60 | 6.58 | +0.11 | 44.0% | 1125 | 44.0% | -0.89 | 75.40 | 71.95 | 78.85 | — |
| — | 4.50 | 7.65 | 6.08 | +0.10 | 44.1% | 1130 | 44.1% | -0.90 | 78.67 | 76.25 | 81.10 | — |
| — | 3.90 | 7.10 | 5.50 | +0.09 | 44.2% | 1135 | 44.2% | -0.91 | 83.03 | 80.60 | 85.45 | — |
| — | 2.97 | 6.45 | 4.71 | +0.08 | 44.3% | 1140 | 44.3% | -0.92 | 87.95 | 85.00 | 90.90 | — |
| — | 2.92 | 4.50 | 3.71 | +0.07 | 44.4% | 1145 | 44.4% | -0.93 | 92.30 | 90.25 | 94.35 | — |
| — | 2.95 | 3.50 | 3.23 | +0.07 | 44.6% | 1150 | 44.6% | -0.94 | 96.53 | 94.00 | 99.05 | — |
| — | 2.10 | 3.75 | 2.92 | +0.06 | 44.7% | 1155 | 44.7% | -0.95 | 101.38 | 98.60 | 104.15 | — |
| — | 2.50 | 3.65 | 3.08 | +0.05 | 44.9% | 1160 | 44.9% | -0.95 | 106.03 | 103.25 | 108.80 | — |
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.