Spot 1056.17
· 182 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.15 | 107.30 | 104.22 | +0.92 | 49.9% | 955 | — | — | 2.00 | 1.57 | 2.44 | — |
| — | 96.40 | 101.70 | 99.05 | +0.91 | 49.4% | 960 | 49.4% | -0.09 | 2.33 | 1.62 | 3.05 | — |
| — | 91.30 | 97.95 | 94.62 | +0.90 | 48.9% | 965 | 48.9% | -0.10 | 2.53 | 2.07 | 2.99 | — |
| — | 86.55 | 92.45 | 89.50 | +0.89 | 48.4% | 970 | 48.4% | -0.11 | 2.69 | 1.97 | 3.40 | — |
| — | 82.70 | 87.55 | 85.12 | +0.88 | 47.9% | 975 | 47.9% | -0.12 | 3.12 | 1.85 | 4.40 | — |
| — | 77.45 | 83.30 | 80.38 | +0.87 | 47.5% | 980 | 47.5% | -0.14 | 3.88 | 3.40 | 4.35 | — |
| — | 72.95 | 78.80 | 75.88 | +0.85 | 47.0% | 985 | 47.0% | -0.15 | 4.83 | 3.90 | 5.75 | — |
| — | 68.85 | 75.45 | 72.15 | +0.83 | 46.6% | 990 | 46.6% | -0.17 | 4.88 | 3.95 | 5.80 | — |
| — | 65.05 | 71.55 | 68.30 | +0.82 | 46.2% | 995 | 46.2% | -0.18 | 5.83 | 5.35 | 6.30 | — |
| — | 61.90 | 66.65 | 64.28 | +0.80 | 45.9% | 1000 | 45.9% | -0.20 | 6.45 | 5.60 | 7.30 | — |
| — | 56.25 | 63.10 | 59.67 | +0.78 | 45.5% | 1005 | 45.5% | -0.22 | 7.38 | 6.55 | 8.20 | — |
| — | 53.80 | 57.65 | 55.73 | +0.76 | 45.2% | 1010 | 45.2% | -0.24 | 8.43 | 6.55 | 10.30 | — |
| — | 48.40 | 54.35 | 51.38 | +0.74 | 44.9% | 1015 | 44.9% | -0.26 | 9.75 | 8.30 | 11.20 | — |
| — | 44.90 | 51.95 | 48.42 | +0.71 | 44.6% | 1020 | 44.6% | -0.29 | 11.55 | 10.15 | 12.95 | — |
| — | 42.50 | 46.65 | 44.58 | +0.69 | 44.3% | 1025 | 44.3% | -0.31 | 12.57 | 11.75 | 13.40 | — |
| — | 39.00 | 45.20 | 42.10 | +0.66 | 44.0% | 1030 | 44.0% | -0.34 | 14.05 | 13.30 | 14.80 | — |
| — | 35.00 | 41.60 | 38.30 | +0.64 | 43.8% | 1035 | 43.8% | -0.37 | 16.38 | 14.70 | 18.05 | — |
| — | 32.45 | 38.20 | 35.33 | +0.61 | 43.5% | 1040 | 43.5% | -0.39 | 17.10 | 14.90 | 19.30 | — |
| — | 29.35 | 34.40 | 31.88 | +0.58 | 43.3% | 1045 | 43.3% | -0.42 | 19.02 | 16.90 | 21.15 | — |
| — | 26.55 | 32.05 | 29.30 | +0.55 | 43.2% | 1050 | 43.2% | -0.45 | 21.20 | 19.15 | 23.25 | — |
| — | 24.00 | 26.60 | 25.30 | +0.52 | 43.0% | 1055 | 43.0% | -0.48 | 23.60 | 21.40 | 25.80 | — |
| — | 21.80 | 26.65 | 24.23 | +0.50 | 42.8% | 1060 | 42.8% | -0.51 | 26.02 | 23.80 | 28.25 | — |
| — | 20.00 | 24.25 | 22.12 | +0.47 | 42.7% | 1065 | 42.7% | -0.53 | 28.60 | 26.25 | 30.95 | — |
| — | 17.80 | 20.70 | 19.25 | +0.44 | 42.6% | 1070 | 42.6% | -0.56 | 32.27 | 29.45 | 35.10 | — |
| — | 15.65 | 19.80 | 17.73 | +0.41 | 42.5% | 1075 | 42.5% | -0.59 | 34.77 | 31.70 | 37.85 | — |
| — | 13.70 | 17.70 | 15.70 | +0.38 | 42.4% | 1080 | 42.4% | -0.62 | 38.40 | 35.45 | 41.35 | — |
| — | 12.40 | 14.80 | 13.60 | +0.36 | 42.4% | 1085 | 42.4% | -0.65 | 41.20 | 38.25 | 44.15 | — |
| — | 11.05 | 13.90 | 12.47 | +0.33 | 42.3% | 1090 | 42.3% | -0.67 | 44.90 | 42.30 | 47.50 | — |
| — | 8.75 | 12.90 | 10.82 | +0.30 | 42.3% | 1095 | 42.3% | -0.70 | 48.67 | 46.50 | 50.85 | — |
| — | 9.00 | 9.95 | 9.47 | +0.28 | 42.3% | 1100 | 42.3% | -0.72 | 52.00 | 49.35 | 54.65 | — |
| — | 6.30 | 10.35 | 8.32 | +0.26 | 42.3% | 1105 | 42.3% | -0.74 | 56.15 | 53.85 | 58.45 | — |
| — | 5.20 | 8.40 | 6.80 | +0.24 | 42.3% | 1110 | 42.3% | -0.77 | 60.67 | 57.85 | 63.50 | — |
| — | 4.30 | 7.80 | 6.05 | +0.21 | 42.4% | 1115 | 42.4% | -0.79 | 64.08 | 61.55 | 66.60 | — |
| — | 4.70 | 5.95 | 5.33 | +0.20 | 42.4% | 1120 | 42.4% | -0.81 | 68.90 | 65.75 | 72.05 | — |
| — | 3.55 | 5.35 | 4.45 | +0.18 | 42.5% | 1125 | 42.5% | -0.83 | 72.60 | 69.25 | 75.95 | — |
| — | 3.05 | 4.75 | 3.90 | +0.16 | 42.6% | 1130 | 42.6% | -0.84 | 77.58 | 74.60 | 80.55 | — |
| — | 1.94 | 5.20 | 3.57 | +0.15 | 42.7% | 1135 | 42.7% | -0.86 | 82.17 | 79.25 | 85.10 | — |
| — | 2.62 | 3.55 | 3.08 | +0.13 | 42.8% | 1140 | 42.8% | -0.87 | 86.35 | 83.10 | 89.60 | — |
| — | 2.16 | 3.00 | 2.58 | +0.12 | 42.9% | 1145 | 42.9% | -0.89 | 90.92 | 87.60 | 94.25 | — |
| — | 2.04 | 2.30 | 2.17 | +0.11 | 43.0% | 1150 | 43.0% | -0.90 | 95.60 | 92.30 | 98.90 | — |
| — | 1.80 | 2.93 | 2.37 | +0.10 | 43.2% | 1155 | 43.2% | -0.91 | 100.25 | 97.00 | 103.50 | — |
| — | 1.50 | 2.20 | 1.85 | +0.09 | 43.3% | 1160 | 43.3% | -0.92 | 105.03 | 101.75 | 108.30 | — |
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.