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 | |
| — | 103.90 | 110.25 | 107.08 | +0.88 | 42.2% | 950 | 42.2% | -0.12 | 2.01 | 1.46 | 2.56 | — |
| — | 98.60 | 105.55 | 102.08 | +0.87 | 41.8% | 955 | 41.8% | -0.13 | 2.28 | 1.72 | 2.84 | — |
| — | 94.85 | 100.90 | 97.88 | +0.85 | 41.4% | 960 | 41.4% | -0.15 | 2.58 | 2.01 | 3.15 | — |
| — | 89.65 | 96.30 | 92.97 | +0.83 | 41.0% | 965 | 41.0% | -0.17 | 3.24 | 2.28 | 4.20 | — |
| — | 85.05 | 91.70 | 88.38 | +0.82 | 40.6% | 970 | 40.6% | -0.18 | 3.27 | 2.63 | 3.90 | — |
| — | 80.40 | 86.10 | 83.25 | +0.80 | 40.3% | 975 | 40.3% | -0.20 | 3.65 | 2.76 | 4.55 | — |
| — | 76.00 | 81.65 | 78.83 | +0.78 | 39.9% | 980 | 39.9% | -0.22 | 4.67 | 3.90 | 5.45 | — |
| — | 72.85 | 78.25 | 75.55 | +0.75 | 39.6% | 985 | 39.6% | -0.25 | 5.40 | 4.45 | 6.35 | — |
| — | 70.70 | 76.30 | 73.50 | +0.74 | 39.5% | 987.5 | 39.5% | -0.26 | 5.38 | 4.30 | 6.45 | — |
| — | 68.60 | 73.95 | 71.28 | +0.73 | 39.3% | 990 | 39.3% | -0.27 | 5.78 | 4.75 | 6.80 | — |
| — | 66.50 | 71.80 | 69.15 | +0.72 | 39.2% | 992.5 | 39.2% | -0.28 | 6.33 | 4.75 | 7.90 | — |
| — | 63.75 | 70.05 | 66.90 | +0.71 | 39.0% | 995 | 39.0% | -0.29 | 7.00 | 5.60 | 8.40 | — |
| — | 62.35 | 66.80 | 64.58 | +0.69 | 38.9% | 997.5 | 38.9% | -0.31 | 7.12 | 5.45 | 8.80 | — |
| — | 60.20 | 65.60 | 62.90 | +0.68 | 38.8% | 1000 | 38.8% | -0.32 | 7.42 | 5.95 | 8.90 | — |
| — | 58.35 | 63.60 | 60.98 | +0.67 | 38.6% | 1002.5 | 38.6% | -0.33 | 7.75 | 6.20 | 9.30 | — |
| — | 56.30 | 61.65 | 58.98 | +0.65 | 38.5% | 1005 | 38.5% | -0.35 | 8.05 | 6.70 | 9.40 | — |
| — | 54.30 | 59.65 | 56.98 | +0.64 | 38.4% | 1007.5 | 38.4% | -0.36 | 9.28 | 7.30 | 11.25 | — |
| — | 51.70 | 57.75 | 54.73 | +0.62 | 38.3% | 1010 | 38.3% | -0.38 | 9.88 | 8.05 | 11.70 | — |
| — | 48.50 | 53.20 | 50.85 | +0.60 | 38.1% | 1015 | 38.1% | -0.41 | 11.03 | 9.00 | 13.05 | — |
| — | 44.70 | 49.70 | 47.20 | +0.56 | 37.9% | 1020 | 37.9% | -0.44 | 12.25 | 10.20 | 14.30 | — |
| — | 41.55 | 46.55 | 44.05 | +0.53 | 37.7% | 1025 | 37.7% | -0.47 | 13.57 | 11.60 | 15.55 | — |
| — | 38.50 | 42.95 | 40.73 | +0.50 | 37.5% | 1030 | 37.5% | -0.50 | 15.53 | 13.25 | 17.80 | — |
| — | 34.90 | 39.75 | 37.33 | +0.47 | 37.4% | 1035 | 37.4% | -0.53 | 17.62 | 16.20 | 19.05 | — |
| — | 31.65 | 37.35 | 34.50 | +0.44 | 37.2% | 1040 | 37.2% | -0.56 | 19.82 | 18.05 | 21.60 | — |
| — | 28.95 | 33.70 | 31.32 | +0.41 | 37.1% | 1045 | 37.1% | -0.59 | 22.00 | 20.40 | 23.60 | — |
| — | 28.00 | 32.00 | 30.00 | +0.38 | 37.0% | 1050 | 37.0% | -0.62 | 24.32 | 22.60 | 26.05 | — |
| — | 23.95 | 27.95 | 25.95 | +0.35 | 36.9% | 1055 | 36.9% | -0.65 | 25.77 | 23.40 | 28.15 | — |
| — | 21.95 | 25.70 | 23.82 | +0.32 | 36.8% | 1060 | 36.8% | -0.68 | 29.23 | 27.20 | 31.25 | — |
| — | 20.20 | 23.95 | 22.07 | +0.29 | 36.7% | 1065 | 36.7% | -0.71 | 31.18 | 28.60 | 33.75 | — |
| — | 17.90 | 20.55 | 19.23 | +0.27 | 36.7% | 1070 | 36.7% | -0.74 | 34.67 | 33.00 | 36.35 | — |
| — | 16.15 | 19.75 | 17.95 | +0.24 | 36.6% | 1075 | 36.6% | -0.76 | 37.40 | 34.30 | 40.50 | — |
| — | 14.50 | 17.85 | 16.18 | +0.22 | 36.6% | 1080 | 36.6% | -0.79 | 40.15 | 37.55 | 42.75 | — |
| — | 12.85 | 16.95 | 14.90 | +0.21 | 36.6% | 1082.5 | 36.6% | -0.80 | 42.38 | 39.85 | 44.90 | — |
| — | 12.75 | 16.10 | 14.43 | +0.20 | 36.6% | 1085 | 36.6% | -0.81 | 44.10 | 41.45 | 46.75 | — |
| — | 11.95 | 15.30 | 13.62 | +0.18 | 36.6% | 1087.5 | 36.6% | -0.82 | 45.90 | 43.15 | 48.65 | — |
| — | 11.55 | 14.55 | 13.05 | +0.17 | 36.6% | 1090 | 36.6% | -0.83 | 47.77 | 44.60 | 50.95 | — |
| — | 10.60 | 13.80 | 12.20 | +0.16 | 36.6% | 1092.5 | 36.6% | -0.84 | 49.30 | 47.35 | 51.25 | — |
| — | 9.80 | 12.95 | 11.38 | +0.15 | 36.6% | 1095 | 36.6% | -0.85 | 51.75 | 49.00 | 54.50 | — |
| — | 8.10 | 10.45 | 9.28 | +0.14 | 36.6% | 1100 | 36.6% | -0.87 | 54.42 | 51.95 | 56.90 | — |
| — | 7.25 | 10.55 | 8.90 | +0.12 | 36.6% | 1105 | 36.6% | -0.89 | 59.42 | 56.55 | 62.30 | — |
| — | 6.65 | 9.50 | 8.07 | +0.11 | 36.7% | 1110 | 36.7% | -0.90 | 62.88 | 59.50 | 66.25 | — |
| — | 6.15 | 8.30 | 7.22 | +0.09 | 36.7% | 1115 | 36.7% | -0.92 | 67.10 | 63.90 | 70.30 | — |
| — | 5.25 | 7.40 | 6.33 | +0.08 | 36.8% | 1120 | 36.8% | -0.93 | 70.95 | 67.80 | 74.10 | — |
| — | 4.30 | 6.50 | 5.40 | +0.07 | 36.9% | 1125 | 36.9% | -0.94 | 75.15 | 72.05 | 78.25 | — |
| — | 3.90 | 5.60 | 4.75 | +0.06 | 37.0% | 1130 | 37.0% | -0.95 | 79.78 | 76.40 | 83.15 | — |
| — | 3.50 | 5.55 | 4.53 | +0.05 | 37.1% | 1135 | 37.1% | -0.96 | 84.80 | 82.10 | 87.50 | — |
| — | 3.00 | 4.95 | 3.98 | +0.05 | 37.3% | 1140 | 37.3% | -0.97 | 88.75 | 85.60 | 91.90 | — |
| — | 2.58 | 4.10 | 3.34 | +0.04 | 37.4% | 1145 | 37.4% | -0.97 | 93.75 | 90.95 | 96.55 | — |
| — | 2.11 | 3.45 | 2.78 | +0.03 | 37.5% | 1150 | 37.5% | -0.98 | 98.05 | 94.60 | 101.50 | — |
| — | 1.88 | 3.60 | 2.74 | +0.03 | 37.7% | 1155 | 37.7% | -0.98 | 102.75 | 99.30 | 106.20 | — |
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.