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 | |
| — | 111.65 | 118.70 | 115.17 | +0.80 | 38.0% | 950 | 38.0% | -0.22 | 9.38 | 7.50 | 11.25 | — |
| — | 107.40 | 114.45 | 110.92 | +0.78 | 37.8% | 955 | 37.8% | -0.24 | 10.38 | 8.45 | 12.30 | — |
| — | 103.30 | 110.35 | 106.83 | +0.77 | 37.7% | 960 | 37.7% | -0.25 | 12.30 | 10.45 | 14.15 | — |
| — | 100.40 | 106.35 | 103.38 | +0.75 | 37.6% | 965 | 37.6% | -0.27 | 12.47 | 10.00 | 14.95 | — |
| — | 96.35 | 101.80 | 99.08 | +0.74 | 37.5% | 970 | 37.5% | -0.28 | 13.78 | 11.85 | 15.70 | — |
| — | 91.85 | 97.85 | 94.85 | +0.72 | 37.3% | 975 | 37.3% | -0.30 | 14.70 | 13.00 | 16.40 | — |
| — | 88.75 | 94.00 | 91.38 | +0.71 | 37.2% | 980 | 37.2% | -0.31 | 16.65 | 14.70 | 18.60 | — |
| — | 84.25 | 90.20 | 87.22 | +0.69 | 37.1% | 985 | 37.1% | -0.33 | 17.07 | 14.65 | 19.50 | — |
| — | 80.00 | 87.05 | 83.53 | +0.67 | 37.0% | 990 | 37.0% | -0.35 | 18.32 | 15.95 | 20.70 | — |
| — | 76.75 | 82.85 | 79.80 | +0.65 | 36.9% | 995 | 36.9% | -0.37 | 19.98 | 17.40 | 22.55 | — |
| — | 73.80 | 79.95 | 76.88 | +0.64 | 36.9% | 1000 | 36.9% | -0.39 | 21.00 | 18.90 | 23.10 | — |
| — | 70.35 | 76.45 | 73.40 | +0.62 | 36.8% | 1005 | 36.8% | -0.40 | 22.62 | 20.50 | 24.75 | — |
| — | 65.80 | 72.45 | 69.12 | +0.60 | 36.7% | 1010 | 36.7% | -0.42 | 24.43 | 22.20 | 26.65 | — |
| — | 63.75 | 69.75 | 66.75 | +0.58 | 36.6% | 1015 | 36.6% | -0.44 | 26.35 | 24.00 | 28.70 | — |
| — | 60.65 | 66.55 | 63.60 | +0.56 | 36.6% | 1020 | 36.6% | -0.46 | 29.18 | 26.70 | 31.65 | — |
| — | 57.55 | 63.40 | 60.48 | +0.54 | 36.5% | 1025 | 36.5% | -0.48 | 30.12 | 27.90 | 32.35 | — |
| — | 53.85 | 60.40 | 57.12 | +0.52 | 36.4% | 1030 | 36.4% | -0.50 | 32.85 | 29.95 | 35.75 | — |
| — | 51.85 | 57.45 | 54.65 | +0.50 | 36.4% | 1035 | 36.4% | -0.52 | 34.88 | 32.10 | 37.65 | — |
| — | 49.05 | 54.80 | 51.92 | +0.48 | 36.3% | 1040 | 36.3% | -0.54 | 36.75 | 34.35 | 39.15 | — |
| — | 45.90 | 52.05 | 48.98 | +0.46 | 36.3% | 1045 | 36.3% | -0.56 | 39.20 | 36.70 | 41.70 | — |
| — | 43.40 | 49.40 | 46.40 | +0.44 | 36.2% | 1050 | 36.2% | -0.57 | 41.85 | 39.15 | 44.55 | — |
| — | 40.90 | 46.85 | 43.88 | +0.42 | 36.2% | 1055 | 36.2% | -0.59 | 44.52 | 41.75 | 47.30 | — |
| — | 38.50 | 42.75 | 40.62 | +0.40 | 36.2% | 1060 | 36.2% | -0.61 | 47.45 | 44.40 | 50.50 | — |
| — | 36.10 | 41.65 | 38.88 | +0.39 | 36.1% | 1065 | 36.1% | -0.63 | 50.05 | 47.15 | 52.95 | — |
| — | 33.90 | 39.55 | 36.73 | +0.37 | 36.1% | 1070 | 36.1% | -0.65 | 52.95 | 50.00 | 55.90 | — |
| — | 32.35 | 36.05 | 34.20 | +0.35 | 36.0% | 1075 | 36.0% | -0.67 | 55.77 | 52.90 | 58.65 | — |
| — | 29.70 | 35.55 | 32.62 | +0.33 | 36.0% | 1080 | 36.0% | -0.68 | 58.52 | 55.90 | 61.15 | — |
| — | 27.80 | 31.90 | 29.85 | +0.31 | 36.0% | 1085 | 36.0% | -0.70 | 61.92 | 59.25 | 64.60 | — |
| — | 25.90 | 29.95 | 27.93 | +0.30 | 36.0% | 1090 | 36.0% | -0.72 | 65.00 | 62.30 | 67.70 | — |
| — | 24.15 | 29.00 | 26.57 | +0.28 | 35.9% | 1095 | 35.9% | -0.73 | 68.80 | 65.60 | 72.00 | — |
| — | 22.60 | 26.55 | 24.57 | +0.26 | 35.9% | 1100 | 35.9% | -0.75 | 72.22 | 68.95 | 75.50 | — |
| — | 21.65 | 24.90 | 23.27 | +0.25 | 35.9% | 1105 | 35.9% | -0.76 | 75.33 | 72.30 | 78.35 | — |
| — | 20.60 | 23.95 | 22.27 | +0.23 | 35.9% | 1110 | 35.9% | -0.78 | 78.85 | 75.80 | 81.90 | — |
| — | 19.00 | 22.35 | 20.68 | +0.22 | 35.9% | 1115 | 35.9% | -0.79 | 82.80 | 79.35 | 86.25 | — |
| — | 17.70 | 20.90 | 19.30 | +0.20 | 35.9% | 1120 | 35.9% | -0.80 | 85.83 | 83.00 | 88.65 | — |
| — | 16.65 | 19.20 | 17.93 | +0.19 | 35.8% | 1125 | 35.8% | -0.82 | 90.08 | 86.75 | 93.40 | — |
| — | 15.25 | 17.65 | 16.45 | +0.18 | 35.8% | 1130 | 35.8% | -0.83 | 93.90 | 90.55 | 97.25 | — |
| — | 14.40 | 16.80 | 15.60 | +0.17 | 35.8% | 1135 | 35.8% | -0.84 | 97.75 | 94.45 | 101.05 | — |
| — | 13.65 | 16.35 | 15.00 | +0.15 | 35.8% | 1140 | 35.8% | -0.85 | 101.88 | 98.40 | 105.35 | — |
| — | 11.65 | 14.50 | 13.07 | +0.14 | 35.8% | 1145 | 35.8% | -0.86 | 105.97 | 102.70 | 109.25 | — |
| — | 11.75 | 14.70 | 13.22 | +0.13 | 35.8% | 1150 | 35.8% | -0.87 | 109.97 | 106.55 | 113.40 | — |
| — | 10.25 | 12.70 | 11.47 | +0.12 | 35.8% | 1155 | 35.8% | -0.88 | 114.10 | 110.85 | 117.35 | — |
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.