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 | |
| — | 159.10 | 166.15 | 162.62 | +0.71 | 36.7% | 960 | 36.7% | -0.30 | 51.52 | 49.00 | 54.05 | — |
| — | 156.15 | 162.90 | 159.53 | +0.70 | 36.6% | 965 | 36.6% | -0.30 | 53.77 | 50.65 | 56.90 | — |
| — | 152.70 | 159.70 | 156.20 | +0.69 | 36.5% | 970 | 36.5% | -0.31 | 55.48 | 53.55 | 57.40 | — |
| — | 150.15 | 156.55 | 153.35 | +0.69 | 36.5% | 975 | 36.5% | -0.32 | 57.83 | 55.60 | 60.05 | — |
| — | 146.45 | 153.45 | 149.95 | +0.68 | 36.4% | 980 | 36.4% | -0.33 | 59.65 | 57.95 | 61.35 | — |
| — | 144.10 | 150.35 | 147.22 | +0.67 | 36.4% | 985 | 36.4% | -0.33 | 60.95 | 58.30 | 63.60 | — |
| — | 141.20 | 147.35 | 144.28 | +0.66 | 36.3% | 990 | 36.3% | -0.34 | 63.05 | 60.80 | 65.30 | — |
| — | 137.25 | 144.35 | 140.80 | +0.66 | 36.2% | 995 | 36.2% | -0.35 | 65.72 | 63.85 | 67.60 | — |
| — | 133.85 | 141.40 | 137.62 | +0.65 | 36.2% | 1000 | 36.2% | -0.36 | 66.17 | 63.00 | 69.35 | — |
| — | 131.85 | 138.50 | 135.18 | +0.64 | 36.1% | 1005 | 36.1% | -0.36 | 69.10 | 67.25 | 70.95 | — |
| — | 128.60 | 135.60 | 132.10 | +0.63 | 36.1% | 1010 | 36.1% | -0.37 | 70.83 | 67.60 | 74.05 | — |
| — | 126.75 | 130.40 | 128.57 | +0.63 | 36.0% | 1015 | 36.0% | -0.38 | 73.00 | 71.00 | 75.00 | — |
| — | 123.40 | 130.00 | 126.70 | +0.62 | 36.0% | 1020 | 36.0% | -0.39 | 75.58 | 72.90 | 78.25 | — |
| — | 119.90 | 126.15 | 123.03 | +0.61 | 35.9% | 1025 | 35.9% | -0.40 | 77.30 | 74.00 | 80.60 | — |
| — | 118.45 | 122.85 | 120.65 | +0.60 | 35.9% | 1030 | 35.9% | -0.40 | 79.33 | 75.85 | 82.80 | — |
| — | 115.80 | 120.50 | 118.15 | +0.59 | 35.8% | 1035 | 35.8% | -0.41 | 82.70 | 80.10 | 85.30 | — |
| — | 113.05 | 116.80 | 114.92 | +0.59 | 35.8% | 1040 | 35.8% | -0.42 | 84.08 | 80.70 | 87.45 | — |
| — | 109.45 | 114.45 | 111.95 | +0.58 | 35.7% | 1045 | 35.7% | -0.43 | 86.60 | 84.60 | 88.60 | — |
| — | 108.05 | 112.65 | 110.35 | +0.57 | 35.7% | 1050 | 35.7% | -0.44 | 88.58 | 85.30 | 91.85 | — |
| — | 104.80 | 110.25 | 107.53 | +0.56 | 35.6% | 1055 | 35.6% | -0.45 | 91.12 | 87.70 | 94.55 | — |
| — | 102.95 | 107.65 | 105.30 | +0.55 | 35.6% | 1060 | 35.6% | -0.45 | 94.88 | 92.05 | 97.70 | — |
| — | 100.50 | 106.80 | 103.65 | +0.55 | 35.6% | 1065 | 35.6% | -0.46 | 97.00 | 94.35 | 99.65 | — |
| — | 98.50 | 102.40 | 100.45 | +0.54 | 35.5% | 1070 | 35.5% | -0.47 | 98.70 | 95.20 | 102.20 | — |
| — | 95.90 | 100.70 | 98.30 | +0.53 | 35.5% | 1075 | 35.5% | -0.48 | 101.35 | 98.25 | 104.45 | — |
| — | 93.05 | 99.80 | 96.42 | +0.52 | 35.4% | 1080 | 35.4% | -0.49 | 104.12 | 101.25 | 107.00 | — |
| — | 90.40 | 95.90 | 93.15 | +0.52 | 35.4% | 1085 | 35.4% | -0.49 | 107.78 | 105.10 | 110.45 | — |
| — | 88.40 | 95.35 | 91.88 | +0.51 | 35.4% | 1090 | 35.4% | -0.50 | 109.80 | 107.00 | 112.60 | — |
| — | 86.65 | 92.65 | 89.65 | +0.50 | 35.3% | 1095 | 35.3% | -0.51 | 112.22 | 108.75 | 115.70 | — |
| — | 84.45 | 88.25 | 86.35 | +0.49 | 35.3% | 1100 | 35.3% | -0.52 | 114.80 | 111.65 | 117.95 | — |
| — | 82.10 | 88.95 | 85.53 | +0.48 | 35.2% | 1105 | 35.2% | -0.53 | 118.92 | 116.15 | 121.70 | — |
| — | 79.80 | 86.90 | 83.35 | +0.48 | 35.2% | 1110 | 35.2% | -0.53 | 120.75 | 117.35 | 124.15 | — |
| — | 79.45 | 84.90 | 82.17 | +0.47 | 35.2% | 1115 | 35.2% | -0.54 | 124.45 | 121.85 | 127.05 | — |
| — | 76.50 | 82.85 | 79.67 | +0.46 | 35.2% | 1120 | 35.2% | -0.55 | 127.62 | 125.00 | 130.25 | — |
| — | 75.55 | 81.00 | 78.28 | +0.45 | 35.1% | 1125 | 35.1% | -0.56 | 130.65 | 128.20 | 133.10 | — |
| — | 72.05 | 76.50 | 74.28 | — | — | 1130 | — | — | 133.78 | 131.30 | 136.25 | — |
| — | 71.45 | 75.45 | 73.45 | — | — | 1135 | — | — | 137.35 | 134.40 | 140.30 | — |
| — | 68.95 | 75.35 | 72.15 | — | — | 1140 | — | — | 139.38 | 135.90 | 142.85 | — |
| — | 67.35 | 73.55 | 70.45 | — | — | 1145 | — | — | 142.85 | 139.95 | 145.75 | — |
| — | 65.80 | 71.80 | 68.80 | — | — | 1150 | 35.0% | -0.60 | 146.95 | 144.15 | 149.75 | — |
| — | 63.75 | 70.10 | 66.92 | +0.41 | 35.0% | 1155 | — | — | 149.43 | 146.95 | 151.90 | — |
| — | 62.05 | 67.60 | 64.83 | — | — | 1160 | — | — | 153.03 | 150.15 | 155.90 | — |
| — | 60.25 | 66.05 | 63.15 | — | — | 1165 | 34.9% | -0.62 | 156.60 | 154.10 | 159.10 | — |
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.