Spot 1062.02
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.60 | 105.20 | 101.90 | +0.97 | 59.0% | 960 | 59.0% | -0.03 | 0.33 | 0.12 | 0.53 | — |
| — | 93.80 | 100.25 | 97.03 | +0.97 | 57.3% | 965 | 57.3% | -0.03 | 0.41 | 0.05 | 0.77 | — |
| — | 87.75 | 95.25 | 91.50 | +0.96 | 55.5% | 970 | 55.5% | -0.04 | 0.56 | 0.08 | 1.03 | — |
| — | 83.50 | 90.30 | 86.90 | +0.96 | 53.8% | 975 | 53.8% | -0.04 | — | — | 0.80 | — |
| — | 78.30 | 85.35 | 81.83 | +0.95 | 52.1% | 980 | 52.1% | -0.05 | 0.23 | 0.10 | 0.36 | — |
| — | 74.00 | 79.75 | 76.88 | +0.94 | 50.4% | 985 | 50.4% | -0.06 | — | — | 1.78 | — |
| — | 70.95 | 77.90 | 74.42 | +0.94 | 49.5% | 987.5 | 49.5% | -0.06 | — | — | 0.90 | — |
| — | 69.30 | 73.85 | 71.58 | +0.93 | 48.7% | 990 | 48.7% | -0.07 | 0.54 | 0.08 | 1.00 | — |
| — | 66.75 | 72.95 | 69.85 | +0.92 | 47.9% | 992.5 | 47.9% | -0.08 | 0.52 | 0.01 | 1.02 | — |
| — | 63.25 | 70.20 | 66.72 | +0.91 | 47.1% | 995 | 47.1% | -0.09 | 0.55 | 0.22 | 0.88 | — |
| — | 61.25 | 68.05 | 64.65 | +0.90 | 46.3% | 997.5 | 46.3% | -0.10 | 0.60 | 0.10 | 1.10 | — |
| — | 58.80 | 65.60 | 62.20 | +0.90 | 45.6% | 1000 | 45.6% | -0.10 | 0.56 | 0.39 | 0.72 | — |
| — | 55.45 | 63.25 | 59.35 | +0.89 | 44.9% | 1002.5 | 44.9% | -0.11 | 0.41 | 0.01 | 0.82 | — |
| — | 53.95 | 60.60 | 57.27 | +0.88 | 44.2% | 1005 | 44.2% | -0.12 | 0.66 | 0.41 | 0.90 | — |
| — | 51.45 | 58.90 | 55.17 | +0.87 | 43.5% | 1007.5 | 43.5% | -0.13 | 0.68 | 0.43 | 0.92 | — |
| — | 49.35 | 55.95 | 52.65 | +0.85 | 42.9% | 1010 | 42.9% | -0.15 | 0.79 | 0.42 | 1.16 | — |
| — | 43.95 | 51.20 | 47.58 | +0.83 | 41.8% | 1015 | 41.8% | -0.17 | 1.03 | 0.72 | 1.35 | — |
| — | 40.20 | 46.80 | 43.50 | +0.80 | 40.8% | 1020 | 40.8% | -0.20 | 1.26 | 0.84 | 1.69 | — |
| — | 36.25 | 41.40 | 38.83 | +0.76 | 40.0% | 1025 | 40.0% | -0.24 | 1.80 | 1.39 | 2.21 | — |
| — | 31.60 | 38.05 | 34.83 | +0.73 | 39.4% | 1030 | 39.4% | -0.27 | 2.38 | 1.89 | 2.86 | — |
| — | 27.40 | 33.75 | 30.57 | +0.69 | 38.9% | 1035 | 38.9% | -0.31 | 3.13 | 2.52 | 3.75 | — |
| — | 23.40 | 29.50 | 26.45 | +0.64 | 38.6% | 1040 | 38.6% | -0.36 | 4.45 | 3.80 | 5.10 | — |
| — | 19.70 | 25.50 | 22.60 | +0.59 | 38.4% | 1045 | 38.4% | -0.41 | 5.65 | 4.40 | 6.90 | — |
| — | 17.40 | 21.50 | 19.45 | +0.55 | 38.3% | 1050 | 38.3% | -0.45 | 7.72 | 7.15 | 8.30 | — |
| — | 14.45 | 17.95 | 16.20 | +0.50 | 38.4% | 1055 | 38.4% | -0.50 | 9.50 | 7.80 | 11.20 | — |
| — | 11.10 | 14.90 | 13.00 | +0.45 | 38.6% | 1060 | 38.6% | -0.55 | 11.25 | 9.90 | 12.60 | — |
| — | 9.30 | 12.40 | 10.85 | +0.40 | 38.8% | 1065 | 38.8% | -0.60 | 14.32 | 12.35 | 16.30 | — |
| — | 7.05 | 10.20 | 8.62 | +0.35 | 39.1% | 1070 | 39.1% | -0.65 | 16.85 | 14.95 | 18.75 | — |
| — | 5.30 | 8.30 | 6.80 | +0.31 | 39.5% | 1075 | 39.5% | -0.70 | 19.90 | 17.50 | 22.30 | — |
| — | 4.50 | 6.75 | 5.62 | +0.26 | 39.9% | 1080 | 39.9% | -0.74 | 23.32 | 20.35 | 26.30 | — |
| — | 3.85 | 6.10 | 4.97 | +0.24 | 40.1% | 1082.5 | 40.1% | -0.76 | 25.30 | 22.15 | 28.45 | — |
| — | 3.60 | 5.50 | 4.55 | +0.23 | 40.3% | 1085 | 40.3% | -0.78 | 26.93 | 23.85 | 30.00 | — |
| — | 2.55 | 4.95 | 3.75 | +0.21 | 40.5% | 1087.5 | 40.5% | -0.79 | 28.75 | 25.75 | 31.75 | — |
| — | 2.90 | 3.75 | 3.33 | +0.19 | 40.7% | 1090 | 40.7% | -0.81 | 30.80 | 27.70 | 33.90 | — |
| — | 2.38 | 4.05 | 3.21 | +0.18 | 40.9% | 1092.5 | 40.9% | -0.83 | 33.10 | 29.80 | 36.40 | — |
| — | 1.98 | 3.30 | 2.64 | +0.16 | 41.1% | 1095 | 41.1% | -0.84 | 35.40 | 32.05 | 38.75 | — |
| — | 1.58 | 3.35 | 2.46 | +0.15 | 41.3% | 1097.5 | 41.3% | -0.86 | 37.55 | 34.30 | 40.80 | — |
| — | 1.34 | 2.43 | 1.89 | +0.13 | 41.5% | 1100 | 41.5% | -0.87 | 39.83 | 36.50 | 43.15 | — |
| — | 1.31 | 2.02 | 1.67 | +0.12 | 41.7% | 1102.5 | 41.7% | -0.88 | 42.85 | 40.05 | 45.65 | — |
| — | 1.06 | 2.46 | 1.76 | +0.11 | 41.9% | 1105 | 41.9% | -0.89 | 44.25 | 41.10 | 47.40 | — |
| — | 0.62 | 2.24 | 1.43 | +0.10 | 42.1% | 1107.5 | 42.1% | -0.90 | 46.95 | 43.65 | 50.25 | — |
| — | 0.68 | 1.68 | 1.18 | +0.09 | 42.4% | 1110 | 42.4% | -0.91 | 49.65 | 46.00 | 53.30 | — |
| — | 0.61 | 1.69 | 1.15 | +0.07 | 42.9% | 1115 | 42.9% | -0.93 | 54.45 | 50.80 | 58.10 | — |
| — | 0.24 | 0.86 | 0.55 | +0.06 | 43.4% | 1120 | 43.4% | -0.94 | 59.05 | 55.65 | 62.45 | — |
| — | 0.28 | 0.64 | 0.46 | +0.05 | 44.0% | 1125 | 44.0% | -0.95 | 64.53 | 60.55 | 68.50 | — |
| — | 0.20 | 0.63 | 0.41 | +0.04 | 44.6% | 1130 | 44.6% | -0.96 | 68.85 | 65.45 | 72.25 | — |
| — | 0.10 | 0.67 | 0.39 | +0.03 | 45.3% | 1135 | 45.3% | -0.97 | 73.47 | 70.40 | 76.55 | — |
| — | 0.01 | 0.66 | 0.34 | +0.02 | 46.0% | 1140 | 46.0% | -0.98 | 78.53 | 75.35 | 81.70 | — |
| — | — | 1.30 | — | +0.02 | 46.7% | 1145 | 46.7% | -0.98 | 83.78 | 80.35 | 87.20 | — |
| — | — | 0.30 | — | +0.02 | 47.5% | 1150 | 47.5% | -0.99 | 89.08 | 85.35 | 92.80 | — |
| — | 0.01 | 0.50 | 0.26 | +0.01 | 48.3% | 1155 | 48.3% | -0.99 | 93.67 | 90.35 | 97.00 | — |
| — | — | 0.90 | — | +0.01 | 49.2% | 1160 | 49.2% | -1.00 | 98.97 | 95.35 | 102.60 | — |
| — | — | 1.10 | — | +0.01 | 50.1% | 1165 | 50.1% | -1.00 | 103.78 | 100.35 | 107.20 | — |
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.