Spot 1029.51
· 186 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.00 | 102.55 | 98.78 | +0.99 | 57.2% | 930 | 57.2% | -0.01 | — | — | 2.89 | — |
| — | 90.00 | 97.80 | 93.90 | +0.99 | 55.8% | 935 | 55.8% | -0.01 | — | — | 2.75 | — |
| — | 85.00 | 92.85 | 88.92 | +0.99 | 54.4% | 940 | 54.4% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 80.65 | 88.25 | 84.45 | +0.99 | 53.1% | 945 | 53.1% | -0.01 | — | — | 0.57 | — |
| — | 76.05 | 82.50 | 79.28 | +0.98 | 51.8% | 950 | 51.8% | -0.02 | 0.32 | 0.05 | 0.58 | — |
| — | 70.55 | 77.80 | 74.17 | +0.98 | 50.6% | 955 | 50.6% | -0.02 | — | — | 0.68 | — |
| — | 65.05 | 73.00 | 69.03 | +0.98 | 49.5% | 960 | 49.5% | -0.02 | 0.40 | 0.09 | 0.70 | — |
| — | 60.15 | 67.65 | 63.90 | +0.97 | 48.4% | 965 | 48.4% | -0.03 | 0.52 | 0.18 | 0.85 | — |
| — | 55.30 | 63.30 | 59.30 | +0.97 | 47.4% | 970 | 47.4% | -0.03 | 0.59 | 0.27 | 0.92 | — |
| — | 51.60 | 57.80 | 54.70 | +0.96 | 46.4% | 975 | 46.4% | -0.04 | 0.73 | 0.37 | 1.10 | — |
| — | 46.85 | 53.15 | 50.00 | +0.95 | 45.5% | 980 | 45.5% | -0.05 | 0.98 | 0.46 | 1.50 | — |
| — | 42.20 | 47.80 | 45.00 | +0.94 | 44.6% | 985 | 44.6% | -0.06 | 1.48 | 1.00 | 1.96 | — |
| — | 37.75 | 43.25 | 40.50 | +0.92 | 43.7% | 990 | 43.7% | -0.08 | 1.77 | 1.15 | 2.40 | — |
| — | 33.25 | 39.30 | 36.27 | +0.90 | 42.9% | 995 | 42.9% | -0.10 | 2.13 | 1.28 | 2.98 | — |
| — | 28.95 | 34.55 | 31.75 | +0.88 | 42.2% | 1000 | 42.2% | -0.12 | 2.81 | 1.86 | 3.75 | — |
| — | 24.80 | 30.50 | 27.65 | +0.85 | 41.5% | 1005 | 41.5% | -0.15 | 3.67 | 2.70 | 4.65 | — |
| — | 22.80 | 28.65 | 25.73 | +0.84 | 41.2% | 1007.5 | 41.2% | -0.16 | 4.42 | 3.50 | 5.35 | — |
| — | 21.25 | 26.50 | 23.88 | — | — | 1010 | 40.9% | -0.18 | 4.80 | 3.70 | 5.90 | — |
| — | 19.10 | 24.20 | 21.65 | +0.80 | 40.6% | 1012.5 | 40.6% | -0.20 | 5.28 | 3.95 | 6.60 | — |
| — | 18.60 | 21.80 | 20.20 | +0.79 | 40.3% | 1015 | 40.3% | -0.21 | 6.10 | 5.00 | 7.20 | — |
| — | 16.15 | 20.30 | 18.23 | +0.76 | 40.0% | 1017.5 | 40.0% | -0.24 | 7.10 | 6.05 | 8.15 | — |
| — | 14.90 | 18.75 | 16.82 | +0.74 | 39.8% | 1020 | — | — | 8.03 | 6.95 | 9.10 | — |
| — | 13.75 | 17.50 | 15.62 | +0.72 | 39.5% | 1022.5 | 39.5% | -0.28 | 8.80 | 7.45 | 10.15 | — |
| — | 12.30 | 15.00 | 13.65 | +0.70 | 39.3% | 1025 | 39.3% | -0.30 | 9.85 | 8.45 | 11.25 | — |
| — | 11.05 | 14.60 | 12.82 | +0.67 | 39.1% | 1027.5 | 39.1% | -0.33 | 10.78 | 8.85 | 12.70 | — |
| — | 9.85 | 12.80 | 11.32 | +0.65 | 38.9% | 1030 | 38.9% | -0.35 | 11.95 | 10.35 | 13.55 | — |
| — | 8.45 | 11.95 | 10.20 | +0.62 | 38.7% | 1032.5 | 38.7% | -0.38 | 13.53 | 11.95 | 15.10 | — |
| — | 7.60 | 10.45 | 9.03 | +0.59 | 38.6% | 1035 | 38.6% | -0.41 | 15.05 | 13.55 | 16.55 | — |
| — | 5.75 | 8.05 | 6.90 | +0.53 | 38.3% | 1040 | 38.3% | -0.47 | 17.90 | 15.55 | 20.25 | — |
| — | 4.20 | 6.40 | 5.30 | +0.48 | 38.1% | 1045 | 38.1% | -0.52 | 21.65 | 18.95 | 24.35 | — |
| — | 3.00 | 5.00 | 4.00 | +0.42 | 37.9% | 1050 | 37.9% | -0.58 | 25.38 | 22.70 | 28.05 | — |
| — | 2.02 | 3.80 | 2.91 | +0.37 | 37.8% | 1055 | 37.8% | -0.64 | 29.38 | 26.70 | 32.05 | — |
| — | 1.34 | 2.60 | 1.97 | +0.31 | 37.8% | 1060 | 37.8% | -0.69 | 32.65 | 29.00 | 36.30 | — |
| — | 0.80 | 2.26 | 1.53 | +0.27 | 37.8% | 1065 | 37.8% | -0.74 | 37.75 | 34.80 | 40.70 | — |
| — | 0.62 | 2.13 | 1.38 | +0.24 | 37.8% | 1067.5 | 37.8% | -0.75 | 40.08 | 37.65 | 42.50 | — |
| — | 1.00 | 1.32 | 1.16 | +0.23 | 37.9% | 1070 | 37.9% | -0.78 | 41.98 | 38.45 | 45.50 | — |
| — | 0.45 | 1.70 | 1.07 | +0.21 | 37.9% | 1072.5 | 37.9% | -0.80 | 44.30 | 40.75 | 47.85 | — |
| — | 0.47 | 1.24 | 0.85 | +0.18 | 38.0% | 1075 | 38.0% | -0.81 | 47.45 | 44.75 | 50.15 | — |
| — | 0.30 | 0.81 | 0.56 | +0.17 | 38.0% | 1077.5 | 38.0% | -0.83 | 49.83 | 47.00 | 52.65 | — |
| — | 0.35 | 1.27 | 0.81 | +0.15 | 38.1% | 1080 | 38.1% | -0.85 | 51.70 | 48.35 | 55.05 | — |
| — | 0.18 | 0.65 | 0.41 | +0.14 | 38.2% | 1082.5 | 38.2% | -0.86 | 53.92 | 50.35 | 57.50 | — |
| — | 0.30 | 1.00 | 0.65 | +0.13 | 38.3% | 1085 | 38.3% | -0.88 | 55.83 | 51.75 | 59.90 | — |
| — | 0.11 | 1.00 | 0.56 | +0.11 | 38.4% | 1087.5 | 38.4% | -0.89 | 58.80 | 55.25 | 62.35 | — |
| — | 0.20 | 0.94 | 0.57 | +0.10 | 38.6% | 1090 | 38.6% | -0.90 | 61.33 | 57.80 | 64.85 | — |
| — | 0.01 | 0.85 | 0.43 | +0.08 | 38.8% | 1095 | 38.8% | -0.92 | 65.65 | 61.50 | 69.80 | — |
| — | 0.05 | 0.14 | 0.10 | +0.06 | 39.3% | 1100 | 39.3% | -0.94 | 71.17 | 67.15 | 75.20 | — |
| — | 0.01 | 0.75 | 0.38 | +0.05 | 39.7% | 1105 | 39.7% | -0.95 | 75.80 | 71.80 | 79.80 | — |
| — | 0.03 | 0.25 | 0.14 | +0.04 | 40.2% | 1110 | 40.2% | -0.96 | 81.33 | 77.65 | 85.00 | — |
| — | — | 0.81 | — | +0.03 | 40.7% | 1115 | 40.7% | -0.97 | 85.53 | 81.25 | 89.80 | — |
| — | — | 0.49 | — | +0.03 | 41.2% | 1120 | 41.2% | -0.97 | 91.00 | 87.20 | 94.80 | — |
| — | — | 0.40 | — | +0.02 | 41.8% | 1125 | 41.8% | -0.98 | 95.83 | 91.45 | 100.20 | — |
| — | — | 0.22 | — | +0.02 | 42.3% | 1130 | 42.3% | -0.98 | 100.62 | 96.45 | 104.80 | — |
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.