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 | |
| — | 146.20 | 152.60 | 149.40 | +0.87 | 106.7% | 930 | 106.1% | -0.14 | 44.15 | 42.60 | 45.70 | — |
| — | 141.75 | 145.40 | 143.57 | +0.85 | 106.1% | 940 | 106.1% | -0.15 | 47.08 | 45.75 | 48.40 | — |
| — | 132.80 | 138.45 | 135.62 | +0.85 | 105.6% | 950 | 104.6% | -0.16 | 50.48 | 49.10 | 51.85 | — |
| — | 126.40 | 132.30 | 129.35 | +0.84 | 105.0% | 960 | 105.0% | -0.17 | 53.40 | 52.05 | 54.75 | — |
| — | 122.30 | 126.20 | 124.25 | +0.82 | 104.6% | 970 | 104.6% | -0.18 | 57.50 | 56.25 | 58.75 | — |
| — | 114.10 | 119.70 | 116.90 | +0.81 | 104.1% | 980 | 104.1% | -0.19 | 61.55 | 59.60 | 63.50 | — |
| — | 110.15 | 113.85 | 112.00 | +0.80 | 103.7% | 990 | 103.7% | -0.20 | 65.53 | 63.75 | 67.30 | — |
| — | 97.25 | 102.90 | 100.08 | +0.77 | 102.9% | 1010 | 102.9% | -0.23 | 74.20 | 72.60 | 75.80 | — |
| — | 88.80 | 92.35 | 90.58 | +0.74 | 102.2% | 1030 | 102.2% | -0.26 | 84.33 | 82.10 | 86.55 | — |
| — | 85.85 | 91.20 | 88.53 | +0.74 | 102.0% | 1035 | 102.0% | -0.26 | 85.28 | 82.55 | 88.00 | — |
| — | 84.10 | 87.40 | 85.75 | +0.73 | 101.8% | 1040 | 101.8% | -0.27 | 89.10 | 87.25 | 90.95 | — |
| — | 81.60 | 86.00 | 83.80 | +0.72 | 101.7% | 1045 | 101.7% | -0.28 | 90.88 | 88.55 | 93.20 | — |
| — | 80.00 | 82.60 | 81.30 | +0.71 | 101.6% | 1050 | 101.6% | -0.29 | 94.12 | 92.35 | 95.90 | — |
| — | 78.00 | 80.00 | 79.00 | +0.71 | 101.4% | 1055 | 101.4% | -0.29 | 96.72 | 92.35 | 101.10 | — |
| — | 75.00 | 78.05 | 76.53 | +0.70 | 101.3% | 1060 | 101.3% | -0.30 | 99.50 | 97.55 | 101.45 | — |
| — | 70.65 | 78.60 | 74.62 | +0.69 | 101.2% | 1065 | 101.2% | -0.31 | 102.83 | 100.25 | 105.40 | — |
| — | 70.00 | 73.90 | 71.95 | +0.68 | 101.0% | 1070 | 101.0% | -0.32 | 105.95 | 103.35 | 108.55 | — |
| — | 68.90 | 73.95 | 71.42 | +0.67 | 100.9% | 1075 | 100.9% | -0.33 | 107.92 | 105.65 | 110.20 | — |
| — | 65.00 | 69.95 | 67.47 | +0.67 | 100.8% | 1080 | 100.8% | -0.33 | 111.22 | 109.15 | 113.30 | — |
| — | 64.60 | 68.60 | 66.60 | +0.66 | 100.7% | 1085 | 100.7% | -0.34 | 112.80 | 108.70 | 116.90 | — |
| — | 61.40 | 66.45 | 63.92 | +0.65 | 100.6% | 1090 | 100.6% | -0.35 | 117.33 | 115.35 | 119.30 | — |
| — | 59.90 | 64.35 | 62.12 | +0.64 | 100.5% | 1095 | 100.5% | -0.36 | 119.15 | 115.95 | 122.35 | — |
| — | 60.00 | 62.35 | 61.17 | +0.63 | 100.4% | 1100 | 100.4% | -0.37 | 123.70 | 122.00 | 125.40 | — |
| — | 55.60 | 63.15 | 59.38 | +0.62 | 100.3% | 1105 | 100.3% | -0.38 | 126.53 | 122.00 | 131.05 | — |
| — | 54.55 | 58.80 | 56.67 | +0.62 | 100.2% | 1110 | 100.2% | -0.38 | 129.75 | 127.55 | 131.95 | — |
| — | 53.70 | 59.95 | 56.83 | +0.61 | 100.1% | 1115 | 100.1% | -0.39 | 133.32 | 131.45 | 135.20 | — |
| — | 51.15 | 55.35 | 53.25 | +0.60 | 100.1% | 1120 | 100.1% | -0.39 | 137.70 | 133.80 | 141.60 | — |
| — | 50.75 | 53.75 | 52.25 | +0.60 | 100.0% | 1125 | 100.0% | -0.40 | 139.07 | 135.25 | 142.90 | — |
| — | 49.45 | 52.10 | 50.77 | +0.58 | 99.9% | 1130 | 99.9% | -0.42 | 144.15 | 140.40 | 147.90 | — |
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.