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 | |
| — | 150.60 | 157.75 | 154.18 | +0.70 | 36.2% | 950 | 36.2% | -0.31 | 44.77 | 42.00 | 47.55 | — |
| — | 148.90 | 155.05 | 151.97 | +0.69 | 36.2% | 955 | 36.2% | -0.32 | 46.27 | 43.50 | 49.05 | — |
| — | 144.05 | 151.85 | 147.95 | +0.68 | 36.1% | 960 | 36.1% | -0.33 | 47.50 | 44.75 | 50.25 | — |
| — | 142.30 | 147.35 | 144.82 | +0.67 | 36.0% | 965 | 36.0% | -0.34 | 49.60 | 47.00 | 52.20 | — |
| — | 137.30 | 145.05 | 141.18 | +0.66 | 36.0% | 970 | 36.0% | -0.35 | 51.15 | 48.15 | 54.15 | — |
| — | 134.55 | 141.85 | 138.20 | +0.65 | 35.9% | 975 | 35.9% | -0.36 | 53.02 | 49.90 | 56.15 | — |
| — | 132.45 | 138.85 | 135.65 | +0.64 | 35.8% | 980 | 35.8% | -0.37 | 54.73 | 51.70 | 57.75 | — |
| — | 129.35 | 135.10 | 132.22 | +0.63 | 35.8% | 985 | 35.8% | -0.37 | 56.98 | 54.15 | 59.80 | — |
| — | 126.30 | 132.65 | 129.47 | +0.63 | 35.7% | 990 | 35.7% | -0.38 | 58.20 | 55.45 | 60.95 | — |
| — | 122.15 | 130.20 | 126.17 | +0.62 | 35.7% | 995 | 35.7% | -0.39 | 60.48 | 57.55 | 63.40 | — |
| — | 119.55 | 127.20 | 123.38 | +0.61 | 35.6% | 1000 | 35.6% | -0.40 | 62.75 | 59.85 | 65.65 | — |
| — | 117.40 | 123.65 | 120.53 | +0.60 | 35.6% | 1005 | 35.6% | -0.41 | 64.67 | 61.60 | 67.75 | — |
| — | 114.75 | 120.15 | 117.45 | +0.59 | 35.5% | 1010 | 35.5% | -0.42 | 66.20 | 63.50 | 68.90 | — |
| — | 111.70 | 117.95 | 114.83 | +0.58 | 35.5% | 1015 | 35.5% | -0.43 | 68.42 | 65.80 | 71.05 | — |
| — | 109.15 | 114.10 | 111.62 | +0.57 | 35.4% | 1020 | 35.4% | -0.44 | 71.33 | 68.50 | 74.15 | — |
| — | 106.40 | 112.35 | 109.38 | +0.56 | 35.4% | 1025 | 35.4% | -0.45 | 73.03 | 70.60 | 75.45 | — |
| — | 103.70 | 109.90 | 106.80 | +0.55 | 35.3% | 1030 | 35.3% | -0.46 | 75.40 | 72.50 | 78.30 | — |
| — | 100.70 | 106.25 | 103.47 | +0.54 | 35.3% | 1035 | 35.3% | -0.47 | 77.90 | 75.30 | 80.50 | — |
| — | 98.40 | 104.15 | 101.28 | +0.53 | 35.3% | 1040 | 35.3% | -0.48 | 80.17 | 77.45 | 82.90 | — |
| — | 96.10 | 102.00 | 99.05 | +0.52 | 35.2% | 1045 | 35.2% | -0.49 | 82.45 | 79.35 | 85.55 | — |
| — | 92.95 | 98.95 | 95.95 | +0.51 | 35.2% | 1050 | 35.2% | -0.50 | 84.42 | 81.80 | 87.05 | — |
| — | 89.65 | 97.05 | 93.35 | +0.51 | 35.1% | 1055 | 35.1% | -0.50 | 87.12 | 84.30 | 89.95 | — |
| — | 88.30 | 94.65 | 91.47 | +0.50 | 35.1% | 1060 | 35.1% | -0.51 | 89.85 | 86.00 | 93.70 | — |
| — | 85.95 | 91.45 | 88.70 | +0.49 | 35.1% | 1065 | 35.1% | -0.52 | 92.97 | 89.75 | 96.20 | — |
| — | 83.75 | 90.00 | 86.88 | +0.48 | 35.1% | 1070 | 35.1% | -0.53 | 95.15 | 92.55 | 97.75 | — |
| — | 81.35 | 87.45 | 84.40 | +0.47 | 35.0% | 1075 | 35.0% | -0.54 | 97.80 | 94.95 | 100.65 | — |
| — | 79.50 | 85.50 | 82.50 | +0.46 | 35.0% | 1080 | 35.0% | -0.55 | 100.72 | 98.30 | 103.15 | — |
| — | 76.90 | 82.50 | 79.70 | +0.45 | 35.0% | 1085 | 35.0% | -0.56 | 103.60 | 100.80 | 106.40 | — |
| — | 73.30 | 81.15 | 77.22 | +0.44 | 34.9% | 1090 | 34.9% | -0.57 | 106.05 | 103.10 | 109.00 | — |
| — | 72.65 | 79.05 | 75.85 | +0.43 | 34.9% | 1095 | 34.9% | -0.58 | 108.95 | 105.95 | 111.95 | — |
| — | 70.90 | 77.00 | 73.95 | +0.42 | 34.9% | 1100 | 34.9% | -0.59 | 112.05 | 109.45 | 114.65 | — |
| — | 67.65 | 75.00 | 71.33 | +0.41 | 34.9% | 1105 | 34.9% | -0.60 | 115.17 | 111.85 | 118.50 | — |
| — | 66.60 | 73.00 | 69.80 | +0.41 | 34.9% | 1110 | 34.9% | -0.61 | 118.03 | 114.80 | 121.25 | — |
| — | 64.65 | 71.10 | 67.88 | +0.40 | 34.8% | 1115 | 34.8% | -0.61 | 121.45 | 118.45 | 124.45 | — |
| — | 62.80 | 69.20 | 66.00 | +0.39 | 34.8% | 1120 | 34.8% | -0.62 | 124.50 | 121.50 | 127.50 | — |
| — | 60.75 | 67.40 | 64.08 | +0.38 | 34.8% | 1125 | 34.8% | -0.63 | 127.92 | 124.15 | 131.70 | — |
| — | 58.90 | 65.65 | 62.27 | +0.37 | 34.8% | 1130 | 34.8% | -0.64 | 130.38 | 127.30 | 133.45 | — |
| — | 58.05 | 63.85 | 60.95 | +0.36 | 34.8% | 1135 | 34.8% | -0.65 | 134.15 | 131.25 | 137.05 | — |
| — | 54.15 | 62.15 | 58.15 | +0.36 | 34.8% | 1140 | 34.8% | -0.66 | 137.25 | 134.15 | 140.35 | — |
| — | 54.55 | 60.45 | 57.50 | +0.35 | 34.8% | 1145 | 34.8% | -0.67 | 140.47 | 137.25 | 143.70 | — |
| — | 52.45 | 58.80 | 55.62 | +0.34 | 34.7% | 1150 | 34.7% | -0.68 | 144.18 | 140.60 | 147.75 | — |
| — | 51.30 | 57.25 | 54.27 | +0.33 | 34.7% | 1155 | 34.7% | -0.68 | 147.20 | 144.00 | 150.40 | — |
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.