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 | |
| — | 141.25 | 148.65 | 144.95 | +0.73 | 36.7% | 960 | 36.7% | -0.27 | 35.85 | 33.30 | 38.40 | — |
| — | 138.20 | 145.20 | 141.70 | +0.72 | 36.6% | 965 | 36.6% | -0.28 | 37.35 | 34.70 | 40.00 | — |
| — | 134.00 | 141.80 | 137.90 | +0.71 | 36.5% | 970 | 36.5% | -0.29 | 39.55 | 37.75 | 41.35 | — |
| — | 130.55 | 138.35 | 134.45 | +0.70 | 36.5% | 975 | 36.5% | -0.30 | 40.12 | 37.75 | 42.50 | — |
| — | 127.00 | 135.05 | 131.03 | +0.70 | 36.4% | 980 | 36.4% | -0.31 | 43.00 | 41.10 | 44.90 | — |
| — | 124.55 | 131.80 | 128.18 | +0.69 | 36.3% | 985 | 36.3% | -0.32 | 43.42 | 40.95 | 45.90 | — |
| — | 121.40 | 128.75 | 125.08 | +0.68 | 36.3% | 990 | 36.3% | -0.33 | 45.52 | 42.65 | 48.40 | — |
| — | 118.70 | 125.45 | 122.08 | +0.67 | 36.2% | 995 | 36.2% | -0.34 | 48.40 | 46.30 | 50.50 | — |
| — | 114.00 | 122.50 | 118.25 | — | — | 1000 | — | — | 49.27 | 46.25 | 52.30 | — |
| — | 109.30 | 116.50 | 112.90 | — | — | 1010 | — | — | 53.50 | 50.05 | 56.95 | — |
| — | 104.05 | 110.60 | 107.33 | — | — | 1020 | — | — | 56.92 | 54.10 | 59.75 | — |
| — | 98.15 | 104.80 | 101.47 | — | — | 1030 | — | — | 61.88 | 60.00 | 63.75 | — |
| — | 92.25 | 98.45 | 95.35 | — | — | 1040 | — | — | 66.30 | 62.95 | 69.65 | — |
| — | 87.05 | 93.85 | 90.45 | — | — | 1050 | — | — | 70.80 | 67.70 | 73.90 | — |
| — | 83.00 | 88.80 | 85.90 | — | — | 1060 | 35.5% | -0.47 | 75.85 | 72.65 | 79.05 | — |
| — | 78.00 | 83.60 | 80.80 | +0.52 | 35.5% | 1070 | 35.5% | -0.49 | 81.28 | 79.30 | 83.25 | — |
| — | 73.05 | 80.05 | 76.55 | +0.51 | 35.4% | 1080 | 35.4% | -0.51 | 86.05 | 83.20 | 88.90 | — |
| — | 68.20 | 75.05 | 71.62 | +0.49 | 35.3% | 1090 | 35.3% | -0.53 | 91.47 | 88.50 | 94.45 | — |
| — | 64.80 | 71.25 | 68.03 | +0.47 | 35.3% | 1100 | 35.3% | -0.55 | 97.42 | 94.55 | 100.30 | — |
| — | 60.80 | 67.10 | 63.95 | — | — | 1110 | 35.2% | -0.57 | 103.25 | 100.50 | 106.00 | — |
| — | 56.40 | 63.20 | 59.80 | +0.43 | 35.2% | 1120 | 35.2% | -0.59 | 110.08 | 106.45 | 113.70 | — |
| — | 52.25 | 59.45 | 55.85 | +0.41 | 35.1% | 1130 | 35.1% | -0.61 | 116.67 | 113.00 | 120.35 | — |
| — | 49.10 | 55.90 | 52.50 | +0.39 | 35.1% | 1140 | 35.1% | -0.62 | 122.38 | 119.35 | 125.40 | — |
| — | 45.70 | 52.55 | 49.12 | +0.38 | 35.0% | 1150 | 35.0% | -0.64 | 129.32 | 126.25 | 132.40 | — |
| — | 42.75 | 49.35 | 46.05 | +0.36 | 35.0% | 1160 | 35.0% | -0.66 | 137.05 | 133.20 | 140.90 | — |
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.