Spot 1037.42
· 154 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 132.65 | 144.05 | 138.35 | — | — | 925 | 114.2% | -0.09 | 27.95 | 26.50 | 29.40 | — |
| — | 130.65 | 136.80 | 133.72 | +0.90 | 113.7% | 930 | 113.7% | -0.10 | 28.80 | 27.70 | 29.90 | — |
| — | 126.45 | 136.50 | 131.47 | +0.90 | 113.1% | 935 | 113.1% | -0.10 | 30.25 | 28.80 | 31.70 | — |
| — | 122.50 | 132.60 | 127.55 | +0.89 | 112.6% | 940 | 112.6% | -0.10 | 32.12 | 30.75 | 33.50 | — |
| — | 118.10 | 129.10 | 123.60 | +0.89 | 112.2% | 945 | 112.2% | -0.11 | 32.90 | 31.30 | 34.50 | — |
| — | 118.55 | 122.10 | 120.33 | +0.88 | 111.7% | 950 | 111.7% | -0.12 | 34.90 | 33.60 | 36.20 | — |
| — | 111.70 | 119.20 | 115.45 | +0.88 | 111.2% | 955 | 111.2% | -0.12 | 36.23 | 34.40 | 38.05 | — |
| — | 108.25 | 118.05 | 113.15 | +0.87 | 110.8% | 960 | 110.8% | -0.13 | 37.25 | 35.95 | 38.55 | — |
| — | 105.50 | 114.75 | 110.12 | +0.87 | 110.3% | 965 | 110.3% | -0.13 | 39.23 | 37.25 | 41.20 | — |
| — | 103.70 | 111.35 | 107.53 | +0.87 | 109.9% | 970 | 109.9% | -0.14 | 41.00 | 39.00 | 43.00 | — |
| — | 99.20 | 107.30 | 103.25 | +0.86 | 109.5% | 975 | 109.5% | -0.14 | 42.23 | 40.75 | 43.70 | — |
| — | 97.15 | 102.20 | 99.67 | +0.86 | 109.0% | 980 | 109.0% | -0.15 | 44.40 | 42.55 | 46.25 | — |
| — | 92.90 | 102.05 | 97.47 | +0.85 | 108.6% | 985 | 108.6% | -0.15 | 46.33 | 44.55 | 48.10 | — |
| — | 88.95 | 98.30 | 93.62 | +0.84 | 108.2% | 990 | 108.2% | -0.16 | 47.38 | 46.15 | 48.60 | — |
| — | 88.85 | 93.00 | 90.92 | +0.84 | 107.9% | 995 | 107.9% | -0.17 | 49.60 | 48.40 | 50.80 | — |
| — | 84.40 | 89.85 | 87.12 | +0.82 | 107.5% | 1000 | 107.5% | -0.18 | 52.35 | 50.45 | 54.25 | — |
| — | 83.30 | 88.35 | 85.83 | +0.82 | 107.3% | 1002.5 | 107.3% | -0.17 | 52.98 | 51.05 | 54.90 | — |
| — | 81.80 | 87.10 | 84.45 | +0.82 | 107.1% | 1005 | 107.1% | -0.18 | 53.83 | 52.40 | 55.25 | — |
| — | 78.80 | 88.50 | 83.65 | +0.81 | 107.0% | 1007.5 | 107.0% | -0.19 | 53.65 | 50.90 | 56.40 | — |
| — | 78.25 | 83.95 | 81.10 | +0.81 | 106.8% | 1010 | 106.8% | -0.18 | 56.27 | 54.55 | 58.00 | — |
| — | 77.55 | 82.80 | 80.17 | +0.81 | 106.6% | 1012.5 | 106.6% | -0.18 | 56.67 | 54.80 | 58.55 | — |
| — | 76.00 | 83.50 | 79.75 | +0.80 | 106.5% | 1015 | 106.5% | -0.20 | 58.40 | 55.55 | 61.25 | — |
| — | 74.75 | 80.00 | 77.38 | +0.80 | 106.3% | 1017.5 | 106.3% | -0.20 | 59.10 | 57.40 | 60.80 | — |
| — | 74.50 | 78.00 | 76.25 | +0.79 | 106.1% | 1020 | 106.1% | -0.21 | 60.50 | 57.85 | 63.15 | — |
| — | 72.70 | 79.50 | 76.10 | +0.79 | 106.0% | 1022.5 | 106.0% | -0.20 | 61.27 | 59.50 | 63.05 | — |
| — | 72.00 | 76.00 | 74.00 | +0.79 | 105.8% | 1025 | 105.8% | -0.21 | 62.35 | 60.45 | 64.25 | — |
| — | 67.90 | 74.65 | 71.28 | +0.78 | 105.7% | 1027.5 | 105.7% | -0.22 | 62.23 | 59.05 | 65.40 | — |
| — | 69.35 | 72.75 | 71.05 | +0.78 | 105.5% | 1030 | 105.5% | -0.22 | 64.72 | 63.30 | 66.15 | — |
| — | 65.70 | 70.75 | 68.22 | +0.77 | 105.2% | 1035 | 105.2% | -0.23 | 67.30 | 65.50 | 69.10 | — |
| — | 64.15 | 68.30 | 66.22 | +0.76 | 105.0% | 1040 | 105.0% | -0.24 | 70.80 | 68.65 | 72.95 | — |
| — | 61.85 | 65.60 | 63.73 | +0.75 | 104.7% | 1045 | 104.7% | -0.24 | 72.47 | 70.75 | 74.20 | — |
| — | 60.00 | 63.35 | 61.67 | +0.75 | 104.4% | 1050 | 104.4% | -0.26 | 75.90 | 73.35 | 78.45 | — |
| — | 56.00 | 60.55 | 58.27 | +0.74 | 104.2% | 1055 | 104.2% | -0.26 | 77.97 | 76.45 | 79.50 | — |
| — | 55.05 | 59.05 | 57.05 | +0.73 | 104.0% | 1060 | 104.0% | -0.27 | 81.47 | 78.85 | 84.10 | — |
| — | 52.95 | 57.05 | 55.00 | +0.72 | 103.8% | 1065 | 103.8% | -0.28 | 83.70 | 81.45 | 85.95 | — |
| — | 50.75 | 54.35 | 52.55 | +0.71 | 103.5% | 1070 | 103.5% | -0.29 | 86.40 | 85.00 | 87.80 | — |
| — | 48.80 | 52.95 | 50.88 | +0.70 | 103.3% | 1075 | 103.3% | -0.30 | 89.25 | 87.30 | 91.20 | — |
| — | 47.50 | 50.50 | 49.00 | +0.69 | 103.2% | 1080 | 103.2% | -0.31 | 92.28 | 90.30 | 94.25 | — |
| — | 45.30 | 48.30 | 46.80 | +0.68 | 103.0% | 1085 | 103.0% | -0.32 | 95.12 | 93.40 | 96.85 | — |
| — | 43.35 | 46.50 | 44.92 | +0.67 | 102.8% | 1090 | 102.8% | -0.33 | 98.58 | 96.95 | 100.20 | — |
| — | 41.55 | 44.65 | 43.10 | +0.66 | 102.7% | 1095 | 102.7% | -0.34 | 101.40 | 98.85 | 103.95 | — |
| — | 40.50 | 43.00 | 41.75 | +0.65 | 102.5% | 1100 | 102.5% | -0.35 | 104.28 | 100.70 | 107.85 | — |
| — | 38.20 | 40.80 | 39.50 | +0.64 | 102.4% | 1105 | 102.4% | -0.36 | 108.88 | 105.35 | 112.40 | — |
| — | 36.40 | 39.85 | 38.12 | +0.63 | 102.3% | 1110 | 102.3% | -0.37 | 111.65 | 108.65 | 114.65 | — |
| — | 34.85 | 38.20 | 36.52 | +0.62 | 102.1% | 1115 | 102.1% | -0.38 | 115.17 | 112.00 | 118.35 | — |
| — | 33.40 | 36.90 | 35.15 | +0.61 | 102.0% | 1120 | 102.0% | -0.40 | 118.33 | 115.35 | 121.30 | — |
| — | 32.75 | 35.25 | 34.00 | +0.59 | 101.9% | 1125 | 101.9% | -0.40 | 122.38 | 118.80 | 125.95 | — |
| — | 31.00 | 33.00 | 32.00 | +0.58 | 101.9% | 1130 | 101.9% | -0.42 | 125.90 | 122.25 | 129.55 | — |
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.