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 | |
| — | 103.90 | 109.65 | 106.78 | +0.89 | 42.4% | 955 | 42.4% | -0.11 | 5.08 | 3.85 | 6.30 | — |
| — | 99.30 | 106.10 | 102.70 | +0.88 | 42.1% | 960 | 42.1% | -0.12 | 4.97 | 4.15 | 5.80 | — |
| — | 94.95 | 100.35 | 97.65 | +0.87 | 41.8% | 965 | 41.8% | -0.13 | 4.67 | 3.20 | 6.15 | — |
| — | 90.30 | 96.15 | 93.22 | +0.86 | 41.5% | 970 | 41.5% | -0.14 | 5.35 | 4.60 | 6.10 | — |
| — | 85.45 | 91.60 | 88.53 | +0.84 | 41.2% | 975 | 41.2% | -0.16 | 5.85 | 4.85 | 6.85 | — |
| — | 81.65 | 88.55 | 85.10 | +0.83 | 40.9% | 980 | 40.9% | -0.17 | 6.78 | 5.20 | 8.35 | — |
| — | 77.40 | 83.15 | 80.28 | +0.81 | 40.6% | 985 | 40.6% | -0.19 | 6.92 | 5.60 | 8.25 | — |
| — | 75.00 | 80.20 | 77.60 | +0.80 | 40.3% | 990 | 40.3% | -0.20 | 7.92 | 6.40 | 9.45 | — |
| — | 69.05 | 76.20 | 72.62 | +0.78 | 40.1% | 995 | 40.1% | -0.22 | 9.18 | 7.30 | 11.05 | — |
| — | 65.90 | 72.30 | 69.10 | +0.76 | 39.8% | 1000 | 39.8% | -0.23 | 10.75 | 9.55 | 11.95 | — |
| — | 62.00 | 66.95 | 64.47 | +0.75 | 39.6% | 1005 | 39.6% | -0.25 | 11.45 | 9.30 | 13.60 | — |
| — | 59.60 | 65.15 | 62.38 | +0.74 | 39.5% | 1007.5 | 39.5% | -0.26 | 12.15 | 10.10 | 14.20 | — |
| — | 57.90 | 62.95 | 60.42 | +0.73 | 39.4% | 1010 | 39.4% | -0.28 | 12.20 | 10.45 | 13.95 | — |
| — | 55.85 | 63.40 | 59.62 | +0.72 | 39.3% | 1012.5 | 39.3% | -0.28 | 13.95 | 12.50 | 15.40 | — |
| — | 54.75 | 59.85 | 57.30 | +0.71 | 39.2% | 1015 | 39.2% | -0.30 | 14.18 | 11.65 | 16.70 | — |
| — | 53.70 | 59.65 | 56.67 | +0.70 | 39.1% | 1017.5 | 39.1% | -0.31 | 15.93 | 15.00 | 16.85 | — |
| — | 52.00 | 58.25 | 55.12 | +0.69 | 39.0% | 1020 | 39.0% | -0.31 | 15.75 | 13.05 | 18.45 | — |
| — | 49.55 | 56.55 | 53.05 | +0.67 | 38.9% | 1022.5 | 38.9% | -0.33 | 16.52 | 14.80 | 18.25 | — |
| — | 47.20 | 54.50 | 50.85 | +0.66 | 38.8% | 1025 | 38.8% | -0.34 | 17.55 | 14.80 | 20.30 | — |
| — | 46.30 | 52.95 | 49.62 | +0.65 | 38.7% | 1027.5 | 38.7% | -0.35 | 18.05 | 15.60 | 20.50 | — |
| — | 44.50 | 51.45 | 47.98 | +0.64 | 38.6% | 1030 | 38.6% | -0.36 | 19.38 | 16.40 | 22.35 | — |
| — | 43.70 | 49.75 | 46.73 | +0.63 | 38.5% | 1032.5 | 38.5% | -0.37 | 20.25 | 17.25 | 23.25 | — |
| — | 40.75 | 48.10 | 44.42 | +0.62 | 38.4% | 1035 | 38.4% | -0.38 | 21.12 | 18.35 | 23.90 | — |
| — | 40.55 | 46.50 | 43.52 | +0.61 | 38.4% | 1037.5 | 38.4% | -0.39 | 22.20 | 19.10 | 25.30 | — |
| — | 38.90 | 44.90 | 41.90 | +0.60 | 38.3% | 1040 | 38.3% | -0.41 | 23.02 | 20.05 | 26.00 | — |
| — | 35.85 | 41.85 | 38.85 | +0.57 | 38.1% | 1045 | 38.1% | -0.43 | 25.02 | 22.00 | 28.05 | — |
| — | 33.00 | 39.00 | 36.00 | +0.55 | 38.0% | 1050 | 38.0% | -0.45 | 27.23 | 24.10 | 30.35 | — |
| — | 30.40 | 36.25 | 33.33 | +0.52 | 37.9% | 1055 | 37.9% | -0.48 | 29.23 | 26.45 | 32.00 | — |
| — | 27.70 | 33.70 | 30.70 | +0.51 | 37.8% | 1060 | 37.8% | -0.50 | 31.93 | 28.95 | 34.90 | — |
| — | 25.20 | 31.25 | 28.23 | +0.48 | 37.7% | 1065 | 37.7% | -0.53 | 34.52 | 31.45 | 37.60 | — |
| — | 22.95 | 27.35 | 25.15 | +0.45 | 37.6% | 1070 | 37.6% | -0.55 | 37.62 | 34.05 | 41.20 | — |
| — | 20.65 | 26.75 | 23.70 | +0.43 | 37.5% | 1075 | 37.5% | -0.57 | 40.25 | 38.00 | 42.50 | — |
| — | 20.15 | 24.65 | 22.40 | +0.41 | 37.4% | 1080 | 37.4% | -0.59 | 43.17 | 40.65 | 45.70 | — |
| — | 18.20 | 22.65 | 20.43 | +0.38 | 37.3% | 1085 | 37.3% | -0.62 | 47.05 | 44.10 | 50.00 | — |
| — | 15.95 | 20.80 | 18.38 | +0.36 | 37.3% | 1090 | 37.3% | -0.64 | 49.62 | 46.35 | 52.90 | — |
| — | 14.40 | 19.10 | 16.75 | +0.34 | 37.2% | 1095 | 37.2% | -0.66 | 54.12 | 51.10 | 57.15 | — |
| — | 13.45 | 17.50 | 15.47 | +0.32 | 37.2% | 1100 | 37.2% | -0.68 | 56.98 | 54.35 | 59.60 | — |
| — | 11.35 | 16.00 | 13.68 | +0.30 | 37.1% | 1105 | 37.1% | -0.70 | 60.67 | 58.35 | 63.00 | — |
| — | 10.05 | 13.10 | 11.57 | +0.28 | 37.1% | 1110 | 37.1% | -0.72 | 64.30 | 61.95 | 66.65 | — |
| — | 9.05 | 13.40 | 11.22 | +0.26 | 37.1% | 1115 | 37.1% | -0.74 | 68.88 | 66.10 | 71.65 | — |
| — | 9.00 | 12.25 | 10.62 | +0.25 | 37.1% | 1120 | 37.1% | -0.76 | 73.08 | 70.35 | 75.80 | — |
| — | 6.70 | 10.95 | 8.82 | +0.23 | 37.0% | 1125 | 37.0% | -0.78 | 76.22 | 73.40 | 79.05 | — |
| — | 6.50 | 8.90 | 7.70 | +0.21 | 37.0% | 1130 | 37.0% | -0.80 | 80.95 | 78.05 | 83.85 | — |
| — | 6.25 | 7.85 | 7.05 | +0.19 | 37.0% | 1135 | 37.0% | -0.81 | 85.30 | 82.85 | 87.75 | — |
| — | 5.10 | 8.20 | 6.65 | +0.18 | 37.0% | 1140 | 37.0% | -0.83 | 89.60 | 87.05 | 92.15 | — |
| — | 3.60 | 7.65 | 5.62 | +0.16 | 37.1% | 1145 | 37.1% | -0.84 | 93.47 | 90.40 | 96.55 | — |
| — | 3.60 | 5.75 | 4.67 | +0.15 | 37.1% | 1150 | 37.1% | -0.86 | 97.83 | 95.10 | 100.55 | — |
| — | 3.35 | 5.90 | 4.62 | +0.14 | 37.1% | 1155 | 37.1% | -0.87 | 102.35 | 99.65 | 105.05 | — |
| — | 2.88 | 5.55 | 4.21 | +0.12 | 37.1% | 1160 | 37.1% | -0.88 | 106.78 | 103.55 | 110.00 | — |
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.