Spot 1053.27
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.25 | 108.00 | 104.62 | +0.95 | 56.4% | 950 | 56.4% | -0.05 | 0.45 | 0.25 | 0.65 | — |
| — | 95.85 | 103.05 | 99.45 | +0.94 | 55.3% | 955 | 55.3% | -0.06 | 0.52 | 0.27 | 0.77 | — |
| — | 91.15 | 98.10 | 94.62 | +0.93 | 54.2% | 960 | 54.2% | -0.07 | 0.52 | 0.29 | 0.75 | — |
| — | 86.15 | 93.20 | 89.67 | +0.92 | 53.1% | 965 | 53.1% | -0.08 | 0.58 | 0.40 | 0.76 | — |
| — | 81.95 | 88.30 | 85.12 | +0.90 | 52.1% | 970 | 52.1% | -0.10 | 0.71 | 0.51 | 0.92 | — |
| — | 75.95 | 83.40 | 79.67 | — | — | 975 | — | — | 0.79 | 0.62 | 0.95 | — |
| — | 71.00 | 78.60 | 74.80 | +0.86 | 50.2% | 980 | — | — | 0.94 | 0.79 | 1.09 | — |
| — | 67.30 | 73.80 | 70.55 | +0.84 | 49.3% | 985 | — | — | 1.14 | 0.92 | 1.35 | — |
| — | 64.90 | 71.40 | 68.15 | — | — | 987.5 | — | — | 1.26 | 1.00 | 1.52 | — |
| — | 62.10 | 68.85 | 65.47 | +0.81 | 48.4% | 990 | — | — | 1.41 | 1.15 | 1.66 | — |
| — | 60.45 | 66.65 | 63.55 | — | — | 992.5 | 48.0% | -0.21 | 1.59 | 1.13 | 2.06 | — |
| — | 57.45 | 63.15 | 60.30 | — | — | 995 | 46.0% | -0.22 | 1.75 | 1.35 | 2.14 | — |
| — | 55.55 | 62.00 | 58.77 | — | — | 997.5 | — | — | 2.12 | 1.63 | 2.62 | — |
| — | 52.75 | 59.50 | 56.12 | +0.74 | 46.9% | 1000 | 46.9% | -0.26 | 2.08 | 1.74 | 2.41 | — |
| — | 51.65 | 57.40 | 54.52 | — | — | 1002.5 | 46.5% | -0.27 | 2.37 | 1.99 | 2.75 | — |
| — | 48.40 | 54.35 | 51.38 | +0.71 | 46.2% | 1005 | 46.2% | -0.29 | 2.48 | 1.97 | 2.98 | — |
| — | 46.25 | 52.60 | 49.42 | +0.69 | 45.8% | 1007.5 | 45.8% | -0.31 | 2.79 | 2.22 | 3.35 | — |
| — | 44.20 | 50.30 | 47.25 | +0.67 | 45.5% | 1010 | 45.5% | -0.33 | 3.06 | 2.63 | 3.50 | — |
| — | 39.50 | 46.15 | 42.83 | +0.62 | 44.9% | 1015 | 44.9% | -0.38 | 3.73 | 3.10 | 4.35 | — |
| — | 35.65 | 40.90 | 38.27 | +0.58 | 44.4% | 1020 | 44.4% | -0.42 | 4.60 | 3.95 | 5.25 | — |
| — | 32.85 | 37.95 | 35.40 | +0.53 | 43.9% | 1025 | 43.9% | -0.47 | 5.50 | 4.80 | 6.20 | — |
| — | 28.65 | 34.15 | 31.40 | +0.49 | 43.4% | 1030 | 43.4% | -0.51 | 6.40 | 5.60 | 7.20 | — |
| — | 25.05 | 30.00 | 27.52 | +0.44 | 43.0% | 1035 | 43.0% | -0.56 | 8.07 | 7.15 | 9.00 | — |
| — | 22.05 | 26.95 | 24.50 | +0.39 | 42.6% | 1040 | 42.6% | -0.61 | 9.57 | 8.50 | 10.65 | — |
| — | 19.40 | 23.05 | 21.23 | +0.35 | 42.3% | 1045 | 42.3% | -0.65 | 11.62 | 10.35 | 12.90 | — |
| — | 17.25 | 20.00 | 18.62 | +0.30 | 42.1% | 1050 | 42.1% | -0.70 | 14.10 | 12.60 | 15.60 | — |
| — | 13.40 | 17.45 | 15.43 | +0.26 | 41.9% | 1055 | 41.9% | -0.74 | 16.80 | 15.00 | 18.60 | — |
| — | 11.15 | 15.05 | 13.10 | +0.23 | 41.7% | 1060 | 41.7% | -0.78 | 19.55 | 17.20 | 21.90 | — |
| — | 9.20 | 12.90 | 11.05 | +0.19 | 41.6% | 1065 | 41.6% | -0.81 | 22.60 | 20.40 | 24.80 | — |
| — | 8.20 | 10.95 | 9.57 | +0.16 | 41.6% | 1070 | 41.6% | -0.84 | 24.93 | 22.90 | 26.95 | — |
| — | 6.75 | 9.25 | 8.00 | +0.14 | 41.5% | 1075 | 41.5% | -0.87 | 28.75 | 26.05 | 31.45 | — |
| — | 5.60 | 7.80 | 6.70 | +0.11 | 41.6% | 1080 | 41.6% | -0.89 | 32.83 | 30.35 | 35.30 | — |
| — | 4.25 | 7.15 | 5.70 | +0.10 | 41.6% | 1082.5 | 41.6% | -0.90 | 34.40 | 32.45 | 36.35 | — |
| — | 4.85 | 6.55 | 5.70 | +0.09 | 41.6% | 1085 | 41.6% | -0.91 | 36.85 | 34.35 | 39.35 | — |
| — | 4.10 | 5.50 | 4.80 | +0.09 | 41.6% | 1087.5 | 41.6% | -0.92 | 38.83 | 36.20 | 41.45 | — |
| — | 3.60 | 5.50 | 4.55 | +0.08 | 41.7% | 1090 | 41.7% | -0.92 | 40.25 | 37.50 | 43.00 | — |
| — | 3.50 | 4.80 | 4.15 | +0.07 | 41.7% | 1092.5 | 41.7% | -0.93 | 43.05 | 40.25 | 45.85 | — |
| — | 3.05 | 4.65 | 3.85 | +0.06 | 41.8% | 1095 | 41.8% | -0.94 | 45.10 | 42.25 | 47.95 | — |
| — | 2.86 | 4.30 | 3.58 | +0.06 | 41.8% | 1097.5 | 41.8% | -0.95 | 47.10 | 44.60 | 49.60 | — |
| — | 2.32 | 3.65 | 2.98 | +0.05 | 41.9% | 1100 | 41.9% | -0.95 | 49.27 | 46.30 | 52.25 | — |
| — | 2.28 | 3.60 | 2.94 | +0.05 | 42.0% | 1102.5 | 42.0% | -0.96 | 51.12 | 47.80 | 54.45 | — |
| — | 1.93 | 2.97 | 2.45 | +0.04 | 42.0% | 1105 | 42.0% | -0.96 | 53.08 | 50.00 | 56.15 | — |
| — | 1.66 | 2.79 | 2.23 | +0.04 | 42.1% | 1107.5 | 42.1% | -0.96 | 55.38 | 52.25 | 58.50 | — |
| — | 1.53 | 2.72 | 2.12 | +0.04 | 42.2% | 1110 | 42.2% | -0.97 | 58.25 | 55.75 | 60.75 | — |
| — | 1.17 | 2.27 | 1.72 | +0.03 | 42.4% | 1115 | 42.4% | -0.97 | 62.33 | 58.95 | 65.70 | — |
| — | 0.98 | 1.45 | 1.22 | +0.03 | 42.5% | 1120 | 42.5% | -0.98 | 67.12 | 63.65 | 70.60 | — |
| — | 0.77 | 1.44 | 1.10 | +0.02 | 42.7% | 1125 | 42.7% | -0.98 | 71.70 | 68.45 | 74.95 | — |
| — | 0.52 | 1.43 | 0.97 | +0.02 | 42.9% | 1130 | 42.9% | -0.99 | 76.53 | 73.30 | 79.75 | — |
| — | 0.29 | 1.01 | 0.65 | +0.02 | 43.2% | 1135 | 43.2% | -0.99 | 81.55 | 78.15 | 84.95 | — |
| — | 0.25 | 0.97 | 0.61 | +0.01 | 43.4% | 1140 | 43.4% | -0.99 | 86.38 | 83.05 | 89.70 | — |
| — | 0.01 | 0.77 | 0.39 | +0.01 | 43.7% | 1145 | 43.7% | -0.99 | 91.30 | 88.00 | 94.60 | — |
| — | 0.18 | 0.70 | 0.44 | +0.01 | 43.9% | 1150 | 43.9% | -1.00 | 96.47 | 92.95 | 100.00 | — |
| — | 0.01 | 1.06 | 0.54 | +0.01 | 44.2% | 1155 | 44.2% | -1.00 | 101.65 | 97.90 | 105.40 | — |
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.