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 | |
| — | 99.50 | 107.15 | 103.33 | +0.92 | 38.1% | 960 | 38.1% | -0.08 | 1.19 | 0.64 | 1.73 | — |
| — | 96.30 | 102.30 | 99.30 | +0.91 | 37.7% | 965 | 37.7% | -0.09 | 1.18 | 0.64 | 1.72 | — |
| — | 91.00 | 97.55 | 94.28 | +0.90 | 37.3% | 970 | 37.3% | -0.10 | 1.49 | 0.95 | 2.03 | — |
| — | 85.85 | 92.85 | 89.35 | +0.89 | 36.9% | 975 | 36.9% | -0.11 | 1.73 | 0.86 | 2.59 | — |
| — | 81.65 | 88.20 | 84.92 | +0.88 | 36.6% | 980 | 36.6% | -0.12 | 2.04 | 1.34 | 2.74 | — |
| — | 76.95 | 83.60 | 80.28 | +0.86 | 36.3% | 985 | 36.3% | -0.14 | 2.49 | 1.48 | 3.50 | — |
| — | 74.15 | 81.30 | 77.72 | +0.86 | 36.1% | 987.5 | 36.1% | -0.15 | 3.13 | 2.12 | 4.15 | — |
| — | 71.95 | 79.05 | 75.50 | +0.85 | 35.9% | 990 | 35.9% | -0.16 | 3.10 | 2.14 | 4.05 | — |
| — | 70.85 | 76.80 | 73.83 | +0.84 | 35.8% | 992.5 | 35.8% | -0.16 | 3.40 | 2.49 | 4.30 | — |
| — | 68.15 | 74.95 | 71.55 | +0.83 | 35.7% | 995 | 35.7% | -0.17 | 3.36 | 2.52 | 4.20 | — |
| — | 66.50 | 70.95 | 68.72 | +0.82 | 35.5% | 997.5 | 35.5% | -0.18 | 3.56 | 2.62 | 4.50 | — |
| — | 63.70 | 68.85 | 66.28 | +0.81 | 35.4% | 1000 | 35.4% | -0.19 | 3.90 | 2.94 | 4.85 | — |
| — | 61.70 | 68.20 | 64.95 | — | — | 1002.5 | — | — | 4.22 | 3.20 | 5.25 | — |
| — | 59.70 | 64.45 | 62.08 | — | — | 1005 | — | — | 4.72 | 3.50 | 5.95 | — |
| — | 57.20 | 64.15 | 60.67 | — | — | 1007.5 | — | — | 5.05 | 3.90 | 6.20 | — |
| — | 55.40 | 62.20 | 58.80 | +0.76 | 35.0% | 1010 | 35.0% | -0.24 | 5.40 | 4.25 | 6.55 | — |
| — | 51.40 | 58.15 | 54.77 | +0.74 | 34.8% | 1015 | 34.8% | -0.26 | 6.40 | 5.15 | 7.65 | — |
| — | 47.30 | 54.15 | 50.73 | +0.72 | 34.6% | 1020 | — | — | 7.50 | 6.15 | 8.85 | — |
| — | 43.05 | 49.35 | 46.20 | — | — | 1025 | — | — | 8.55 | 7.25 | 9.85 | — |
| — | 40.45 | 46.50 | 43.48 | — | — | 1030 | — | — | 9.82 | 8.50 | 11.15 | — |
| — | 36.05 | 42.00 | 39.02 | +0.63 | 34.2% | 1035 | 34.2% | -0.37 | 11.53 | 9.90 | 13.15 | — |
| — | 33.15 | 39.10 | 36.12 | +0.60 | 34.1% | 1040 | 34.1% | -0.40 | 13.40 | 11.55 | 15.25 | — |
| — | 30.65 | 35.60 | 33.12 | +0.57 | 34.1% | 1045 | 34.1% | -0.43 | 15.40 | 14.30 | 16.50 | — |
| — | 28.05 | 32.00 | 30.02 | +0.54 | 34.0% | 1050 | 34.0% | -0.46 | 17.35 | 15.75 | 18.95 | — |
| — | 24.15 | 29.40 | 26.77 | +0.51 | 34.0% | 1055 | 34.0% | -0.49 | 18.98 | 17.25 | 20.70 | — |
| — | 21.90 | 26.65 | 24.27 | +0.48 | 33.9% | 1060 | 33.9% | -0.52 | 21.82 | 20.30 | 23.35 | — |
| — | 20.80 | 23.50 | 22.15 | +0.45 | 33.9% | 1065 | 33.9% | -0.55 | 24.38 | 22.20 | 26.55 | — |
| — | 17.65 | 21.80 | 19.73 | +0.42 | 33.9% | 1070 | 33.9% | -0.59 | 27.35 | 25.35 | 29.35 | — |
| — | 15.15 | 19.10 | 17.12 | +0.39 | 34.0% | 1075 | 34.0% | -0.62 | 30.10 | 27.40 | 32.80 | — |
| — | 14.25 | 17.10 | 15.68 | +0.36 | 34.0% | 1080 | 34.0% | -0.65 | 32.98 | 30.15 | 35.80 | — |
| — | 12.85 | 16.70 | 14.78 | +0.34 | 34.0% | 1082.5 | 34.0% | -0.66 | 34.30 | 31.65 | 36.95 | — |
| — | 11.60 | 15.80 | 13.70 | +0.33 | 34.0% | 1085 | 34.0% | -0.67 | 35.75 | 33.20 | 38.30 | — |
| — | 10.80 | 14.90 | 12.85 | +0.32 | 34.1% | 1087.5 | 34.1% | -0.69 | 37.38 | 34.80 | 39.95 | — |
| — | 11.10 | 14.10 | 12.60 | +0.30 | 34.1% | 1090 | 34.1% | -0.70 | 39.73 | 36.35 | 43.10 | — |
| — | 9.40 | 13.30 | 11.35 | +0.29 | 34.1% | 1092.5 | 34.1% | -0.71 | 41.95 | 39.55 | 44.35 | — |
| — | 9.00 | 12.60 | 10.80 | +0.28 | 34.2% | 1095 | 34.2% | -0.72 | 43.45 | 41.50 | 45.40 | — |
| — | 8.50 | 10.80 | 9.65 | +0.26 | 34.3% | 1100 | 34.3% | -0.75 | 47.52 | 45.15 | 49.90 | — |
| — | 7.15 | 10.00 | 8.57 | +0.23 | 34.4% | 1105 | 34.4% | -0.77 | 51.33 | 48.50 | 54.15 | — |
| — | 6.65 | 8.90 | 7.78 | +0.21 | 34.5% | 1110 | 34.5% | -0.79 | 54.45 | 51.10 | 57.80 | — |
| — | 4.60 | 7.90 | 6.25 | +0.19 | 34.6% | 1115 | 34.6% | -0.81 | 59.12 | 56.65 | 61.60 | — |
| — | 4.75 | 7.05 | 5.90 | +0.17 | 34.8% | 1120 | 34.8% | -0.84 | 63.05 | 60.55 | 65.55 | — |
| — | 3.60 | 6.30 | 4.95 | +0.15 | 34.9% | 1125 | 34.9% | -0.85 | 67.38 | 64.90 | 69.85 | — |
| — | 3.25 | 5.30 | 4.28 | +0.14 | 35.1% | 1130 | 35.1% | -0.87 | 71.80 | 68.35 | 75.25 | — |
| — | 2.70 | 4.65 | 3.67 | +0.12 | 35.3% | 1135 | 35.3% | -0.88 | 76.62 | 73.55 | 79.70 | — |
| — | 1.92 | 4.45 | 3.19 | — | — | 1140 | — | — | 81.25 | 78.10 | 84.40 | — |
| — | 2.01 | 3.95 | 2.98 | +0.10 | 35.7% | 1145 | 35.7% | -0.91 | 85.40 | 82.80 | 88.00 | — |
| — | 1.71 | 3.25 | 2.48 | +0.09 | 35.9% | 1150 | 35.9% | -0.92 | 90.00 | 86.65 | 93.35 | — |
| — | 1.46 | 3.20 | 2.33 | +0.08 | 36.1% | 1155 | 36.1% | -0.93 | 94.92 | 91.40 | 98.45 | — |
| — | 1.08 | 2.86 | 1.97 | +0.07 | 36.4% | 1160 | 36.4% | -0.94 | 100.08 | 96.80 | 103.35 | — |
| — | 0.85 | 2.35 | 1.60 | +0.06 | 36.6% | 1165 | 36.6% | -0.95 | 104.40 | 101.00 | 107.80 | — |
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.