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 | |
| — | 107.60 | 115.00 | 111.30 | +0.83 | 35.7% | 960 | 35.7% | -0.18 | 8.10 | 7.00 | 9.20 | — |
| — | 103.60 | 109.85 | 106.72 | +0.82 | 35.5% | 965 | — | — | 8.97 | 7.90 | 10.05 | — |
| — | 99.15 | 106.20 | 102.67 | — | — | 970 | — | — | 10.03 | 8.85 | 11.20 | — |
| — | 96.25 | 101.70 | 98.97 | — | — | 975 | — | — | 11.62 | 10.60 | 12.65 | — |
| — | 91.40 | 98.05 | 94.72 | +0.78 | 35.0% | 980 | — | — | 12.00 | 11.05 | 12.95 | — |
| — | 87.35 | 94.15 | 90.75 | — | — | 985 | — | — | 13.72 | 12.45 | 15.00 | — |
| — | 84.25 | 89.50 | 86.88 | — | — | 990 | — | — | 14.88 | 13.80 | 15.95 | — |
| — | 79.30 | 86.25 | 82.78 | — | — | 995 | — | — | 14.95 | 13.15 | 16.75 | — |
| — | 76.40 | 82.50 | 79.45 | — | — | 1000 | — | — | 16.77 | 15.40 | 18.15 | — |
| — | 72.60 | 78.85 | 75.72 | — | — | 1005 | — | — | 18.10 | 16.60 | 19.60 | — |
| — | 69.15 | 75.30 | 72.22 | — | — | 1010 | — | — | 20.57 | 19.15 | 22.00 | — |
| — | 65.80 | 71.10 | 68.45 | +0.67 | 34.2% | 1015 | 34.2% | -0.34 | 22.10 | 20.15 | 24.05 | — |
| — | 62.20 | 68.45 | 65.33 | +0.66 | 34.1% | 1020 | 34.1% | -0.36 | 23.02 | 20.15 | 25.90 | — |
| — | 58.75 | 65.35 | 62.05 | +0.63 | 34.0% | 1025 | 34.0% | -0.38 | 24.25 | 21.65 | 26.85 | — |
| — | 55.45 | 62.35 | 58.90 | +0.62 | 34.0% | 1030 | 34.0% | -0.40 | 26.70 | 23.30 | 30.10 | — |
| — | 52.85 | 59.05 | 55.95 | +0.60 | 33.9% | 1035 | 33.9% | -0.41 | 28.02 | 25.35 | 30.70 | — |
| — | 49.90 | 55.75 | 52.83 | +0.58 | 33.8% | 1040 | 33.8% | -0.43 | 30.23 | 27.45 | 33.00 | — |
| — | 46.55 | 53.25 | 49.90 | +0.57 | 33.8% | 1045 | 33.8% | -0.45 | 33.35 | 31.40 | 35.30 | — |
| — | 44.15 | 50.45 | 47.30 | +0.54 | 33.8% | 1050 | 33.8% | -0.47 | 35.08 | 32.10 | 38.05 | — |
| — | 42.45 | 48.05 | 45.25 | +0.53 | 33.7% | 1055 | 33.7% | -0.49 | 37.67 | 34.50 | 40.85 | — |
| — | 39.35 | 44.65 | 42.00 | +0.51 | 33.7% | 1060 | 33.7% | -0.50 | 40.08 | 37.00 | 43.15 | — |
| — | 37.95 | 43.05 | 40.50 | +0.49 | 33.6% | 1065 | 33.6% | -0.52 | 44.33 | 42.00 | 46.65 | — |
| — | 34.65 | 40.75 | 37.70 | +0.47 | 33.6% | 1070 | 33.6% | -0.54 | 45.48 | 42.30 | 48.65 | — |
| — | 33.25 | 39.40 | 36.33 | +0.45 | 33.6% | 1075 | 33.6% | -0.56 | 49.55 | 47.15 | 51.95 | — |
| — | 31.20 | 37.15 | 34.17 | +0.44 | 33.6% | 1080 | 33.6% | -0.57 | 52.58 | 49.35 | 55.80 | — |
| — | 28.45 | 35.05 | 31.75 | +0.42 | 33.6% | 1085 | 33.6% | -0.59 | 54.80 | 51.15 | 58.45 | — |
| — | 27.10 | 33.05 | 30.07 | +0.40 | 33.6% | 1090 | 33.6% | -0.61 | 58.30 | 55.40 | 61.20 | — |
| — | 24.60 | 31.10 | 27.85 | +0.39 | 33.6% | 1095 | 33.6% | -0.63 | 60.67 | 57.55 | 63.80 | — |
| — | 23.15 | 29.25 | 26.20 | +0.37 | 33.6% | 1100 | 33.6% | -0.64 | 64.22 | 60.65 | 67.80 | — |
| — | 21.60 | 27.45 | 24.52 | +0.35 | 33.6% | 1105 | 33.6% | -0.66 | 68.42 | 65.60 | 71.25 | — |
| — | 20.70 | 25.80 | 23.25 | +0.34 | 33.6% | 1110 | 33.6% | -0.67 | 71.30 | 67.70 | 74.90 | — |
| — | 18.70 | 24.20 | 21.45 | +0.32 | 33.7% | 1115 | 33.7% | -0.69 | 74.22 | 70.95 | 77.50 | — |
| — | 17.05 | 22.70 | 19.88 | +0.30 | 33.7% | 1120 | 33.7% | -0.71 | 78.28 | 74.80 | 81.75 | — |
| — | 15.85 | 21.30 | 18.57 | +0.29 | 33.7% | 1125 | 33.7% | -0.72 | 82.05 | 79.50 | 84.60 | — |
| — | 14.90 | 18.75 | 16.82 | +0.27 | 33.7% | 1130 | 33.7% | -0.73 | 85.70 | 82.95 | 88.45 | — |
| — | 14.00 | 18.40 | 16.20 | +0.26 | 33.8% | 1135 | 33.8% | -0.75 | 89.95 | 87.05 | 92.85 | — |
| — | 12.45 | 16.70 | 14.57 | +0.25 | 33.8% | 1140 | 33.8% | -0.76 | 93.72 | 90.95 | 96.50 | — |
| — | 12.05 | 14.55 | 13.30 | +0.23 | 33.9% | 1145 | 33.9% | -0.78 | 96.75 | 93.80 | 99.70 | — |
| — | 10.80 | 13.40 | 12.10 | +0.22 | 33.9% | 1150 | 33.9% | -0.79 | 101.33 | 98.90 | 103.75 | — |
| — | 9.30 | 13.40 | 11.35 | +0.21 | 33.9% | 1155 | 33.9% | -0.80 | 105.75 | 102.30 | 109.20 | — |
| — | 8.85 | 11.85 | 10.35 | +0.20 | 34.0% | 1160 | 34.0% | -0.81 | 109.40 | 106.10 | 112.70 | — |
| — | 7.70 | 11.90 | 9.80 | +0.18 | 34.0% | 1165 | 34.0% | -0.82 | 113.72 | 110.85 | 116.60 | — |
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.