Spot 973.32
· 144 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.75 | 124.60 | 121.67 | +0.84 | 114.1% | 880 | 114.1% | -0.17 | 25.62 | 24.50 | 26.75 | — |
| — | 115.15 | 123.10 | 119.12 | +0.83 | 113.6% | 885 | 113.6% | -0.17 | 26.50 | 25.25 | 27.75 | — |
| — | 111.50 | 119.35 | 115.42 | +0.82 | 113.2% | 890 | 113.2% | -0.18 | 28.62 | 28.00 | 29.25 | — |
| — | 109.35 | 112.90 | 111.12 | +0.82 | 112.7% | 895 | 112.7% | -0.18 | 30.25 | 29.35 | 31.15 | — |
| — | 105.90 | 109.20 | 107.55 | +0.81 | 112.2% | 900 | 112.2% | -0.19 | 31.12 | 30.00 | 32.25 | — |
| — | 101.20 | 106.00 | 103.60 | +0.80 | 111.8% | 905 | 111.8% | -0.20 | 32.88 | 32.00 | 33.75 | — |
| — | 98.35 | 104.45 | 101.40 | +0.80 | 111.4% | 910 | 111.4% | -0.20 | 34.23 | 32.70 | 35.75 | — |
| — | 95.60 | 99.25 | 97.42 | +0.78 | 110.9% | 915 | 110.9% | -0.21 | 36.55 | 35.55 | 37.55 | — |
| — | 92.50 | 95.90 | 94.20 | +0.78 | 110.5% | 920 | 110.5% | -0.23 | 37.42 | 35.85 | 39.00 | — |
| — | 88.35 | 93.00 | 90.67 | +0.77 | 110.1% | 925 | 110.1% | -0.23 | 39.62 | 38.35 | 40.90 | — |
| — | 86.30 | 89.25 | 87.78 | +0.76 | 109.8% | 930 | 109.8% | -0.24 | 41.02 | 39.10 | 42.95 | — |
| — | 82.40 | 86.60 | 84.50 | +0.75 | 109.4% | 935 | 109.4% | -0.25 | 43.52 | 42.35 | 44.70 | — |
| — | 80.00 | 83.30 | 81.65 | +0.75 | 109.0% | 940 | 109.0% | -0.26 | 44.85 | 43.00 | 46.70 | — |
| — | 75.70 | 80.65 | 78.17 | +0.73 | 108.7% | 945 | 108.7% | -0.26 | 47.02 | 45.30 | 48.75 | — |
| — | 73.60 | 77.00 | 75.30 | +0.72 | 108.4% | 950 | 108.4% | -0.28 | 49.08 | 47.25 | 50.90 | — |
| — | 72.00 | 74.05 | 73.03 | +0.71 | 108.1% | 955 | 108.1% | -0.29 | 51.75 | 50.50 | 53.00 | — |
| — | 69.50 | 71.00 | 70.25 | +0.71 | 107.8% | 960 | 107.8% | -0.29 | 53.33 | 51.40 | 55.25 | — |
| — | 65.90 | 69.20 | 67.55 | +0.70 | 107.5% | 965 | 107.5% | -0.31 | 55.65 | 53.70 | 57.60 | — |
| — | 64.00 | 65.50 | 64.75 | +0.68 | 107.2% | 970 | 107.2% | -0.31 | 58.15 | 56.35 | 59.95 | — |
| — | 61.10 | 63.05 | 62.08 | +0.67 | 107.0% | 975 | 107.0% | -0.33 | 60.98 | 59.95 | 62.00 | — |
| — | 59.30 | 60.80 | 60.05 | +0.66 | 106.7% | 980 | 106.7% | -0.34 | 63.33 | 61.70 | 64.95 | — |
| — | 56.00 | 58.70 | 57.35 | +0.65 | 106.5% | 985 | 106.5% | -0.35 | 65.97 | 64.40 | 67.55 | — |
| — | 53.85 | 56.15 | 55.00 | +0.64 | 106.3% | 990 | 106.3% | -0.37 | 68.70 | 67.05 | 70.35 | — |
| — | 51.05 | 53.90 | 52.48 | +0.62 | 106.1% | 995 | 106.1% | -0.38 | 71.45 | 69.95 | 72.95 | — |
| — | 49.00 | 52.00 | 50.50 | +0.61 | 105.9% | 1000 | 105.9% | -0.39 | 74.42 | 73.20 | 75.65 | — |
| — | 48.55 | 51.95 | 50.25 | +0.61 | 105.8% | 1002.5 | 105.8% | -0.39 | 75.72 | 73.95 | 77.50 | — |
| — | 46.90 | 49.45 | 48.17 | +0.60 | 105.7% | 1005 | 105.7% | -0.40 | 76.25 | 73.85 | 78.65 | — |
| — | 45.85 | 48.55 | 47.20 | +0.60 | 105.6% | 1007.5 | 105.6% | -0.40 | 78.85 | 77.35 | 80.35 | — |
| — | 45.40 | 47.40 | 46.40 | +0.59 | 105.5% | 1010 | 105.5% | -0.41 | 80.00 | 78.35 | 81.65 | — |
| — | 43.80 | 46.35 | 45.08 | +0.59 | 105.4% | 1012.5 | 105.4% | -0.42 | 80.60 | 77.90 | 83.30 | — |
| — | 43.05 | 45.50 | 44.27 | +0.58 | 105.3% | 1015 | 105.3% | -0.42 | 83.08 | 81.55 | 84.60 | — |
| — | 41.75 | 44.35 | 43.05 | +0.57 | 105.3% | 1017.5 | 105.3% | -0.43 | 84.80 | 83.25 | 86.35 | — |
| — | 40.95 | 43.35 | 42.15 | +0.57 | 105.2% | 1020 | 105.2% | -0.43 | 86.58 | 84.80 | 88.35 | — |
| — | 40.70 | 43.85 | 42.27 | +0.56 | 105.1% | 1022.5 | 105.1% | -0.44 | 87.85 | 85.65 | 90.05 | — |
| — | 39.80 | 42.05 | 40.92 | +0.56 | 105.0% | 1025 | 105.0% | -0.44 | 89.85 | 88.05 | 91.65 | — |
| — | 38.20 | 40.75 | 39.48 | +0.55 | 105.0% | 1027.5 | 105.0% | -0.45 | 91.20 | 89.10 | 93.30 | — |
| — | 37.40 | 39.65 | 38.52 | +0.54 | 104.9% | 1030 | 104.9% | -0.46 | 92.47 | 90.00 | 94.95 | — |
| — | — | — | — | — | — | 1032.5 | — | — | — | — | — | — |
| — | 35.70 | 38.00 | 36.85 | +0.53 | 104.8% | 1035 | 104.8% | -0.47 | 95.92 | 93.50 | 98.35 | — |
| — | — | — | — | — | — | 1037.5 | — | — | — | — | — | — |
| — | 34.05 | 36.55 | 35.30 | +0.52 | 104.7% | 1040 | 104.7% | -0.48 | 99.53 | 97.25 | 101.80 | — |
| — | — | — | — | — | — | 1042.5 | — | — | — | — | — | — |
| — | 31.65 | 34.80 | 33.23 | +0.51 | 104.5% | 1045 | 104.5% | -0.49 | 103.15 | 101.00 | 105.30 | — |
| — | — | — | — | — | — | 1047.5 | — | — | — | — | — | — |
| — | 31.40 | 32.50 | 31.95 | +0.50 | 104.4% | 1050 | 104.4% | -0.50 | 105.78 | 103.55 | 108.00 | — |
| — | — | — | — | — | — | 1052.5 | — | — | — | — | — | — |
| — | 29.50 | 31.65 | 30.57 | +0.49 | 104.4% | 1055 | 104.4% | -0.52 | 109.95 | 107.50 | 112.40 | — |
| — | 28.70 | 30.35 | 29.52 | +0.48 | 104.3% | 1060 | 104.3% | -0.52 | 113.50 | 111.00 | 116.00 | — |
| — | 27.15 | 29.20 | 28.18 | +0.47 | 104.2% | 1065 | 104.2% | -0.54 | 116.92 | 114.20 | 119.65 | — |
| — | 25.85 | 27.50 | 26.68 | +0.45 | 104.1% | 1070 | 104.1% | -0.55 | 120.30 | 117.20 | 123.40 | — |
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.