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 | |
| — | 99.85 | 106.55 | 103.20 | +0.93 | 49.4% | 930 | 49.4% | -0.07 | 3.58 | 2.26 | 4.90 | — |
| — | 96.45 | 101.65 | 99.05 | +0.92 | 49.0% | 935 | 49.0% | -0.08 | 4.12 | 2.64 | 5.60 | — |
| — | 91.45 | 97.40 | 94.42 | +0.91 | 48.7% | 940 | 48.7% | -0.09 | 4.32 | 2.43 | 6.20 | — |
| — | 86.50 | 92.20 | 89.35 | +0.90 | 48.3% | 945 | 48.3% | -0.10 | 4.92 | 2.99 | 6.85 | — |
| — | 82.15 | 88.75 | 85.45 | +0.89 | 47.9% | 950 | 47.9% | -0.11 | 5.97 | 5.00 | 6.95 | — |
| — | 78.25 | 85.00 | 81.62 | +0.88 | 47.6% | 955 | 47.6% | -0.12 | 6.75 | 5.20 | 8.30 | — |
| — | 74.30 | 79.25 | 76.78 | +0.87 | 47.3% | 960 | 47.3% | -0.14 | 6.67 | 5.00 | 8.35 | — |
| — | 69.60 | 75.15 | 72.38 | +0.85 | 47.0% | 965 | 47.0% | -0.15 | 7.60 | 6.00 | 9.20 | — |
| — | 65.60 | 71.10 | 68.35 | +0.84 | 46.7% | 970 | 46.7% | -0.16 | 8.72 | 6.55 | 10.90 | — |
| — | 61.65 | 67.15 | 64.40 | +0.82 | 46.4% | 975 | 46.4% | -0.18 | 10.12 | 9.00 | 11.25 | — |
| — | 57.85 | 63.25 | 60.55 | +0.81 | 46.1% | 980 | 46.1% | -0.19 | 11.15 | 9.90 | 12.40 | — |
| — | 54.10 | 59.55 | 56.83 | +0.79 | 45.9% | 985 | 45.9% | -0.21 | 11.38 | 9.80 | 12.95 | — |
| — | 50.50 | 55.95 | 53.23 | +0.77 | 45.6% | 990 | 45.6% | -0.23 | 13.65 | 11.15 | 16.15 | — |
| — | 46.90 | 52.45 | 49.67 | +0.75 | 45.4% | 995 | 45.4% | -0.25 | 15.65 | 13.65 | 17.65 | — |
| — | 43.55 | 48.70 | 46.12 | +0.73 | 45.2% | 1000 | 45.2% | -0.27 | 16.73 | 15.55 | 17.90 | — |
| — | — | — | — | — | — | 1005 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1010 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1015 | — | — | — | — | — | — |
| — | 31.45 | 36.90 | 34.17 | +0.63 | 44.6% | 1020 | 44.6% | -0.37 | 24.32 | 21.75 | 26.90 | — |
| — | — | — | — | — | — | 1025 | — | — | — | — | — | — |
| — | 26.30 | 30.70 | 28.50 | +0.58 | 44.3% | 1030 | 44.3% | -0.42 | 29.38 | 26.60 | 32.15 | — |
| — | 23.85 | 28.30 | 26.07 | +0.56 | 44.2% | 1035 | 44.2% | -0.44 | 32.02 | 29.40 | 34.65 | — |
| — | 21.55 | 26.35 | 23.95 | +0.53 | 44.1% | 1040 | 44.1% | -0.47 | 34.80 | 32.15 | 37.45 | — |
| — | 19.40 | 23.70 | 21.55 | +0.51 | 44.1% | 1045 | 44.1% | -0.50 | 37.60 | 34.70 | 40.50 | — |
| — | 18.10 | 22.30 | 20.20 | +0.48 | 44.0% | 1050 | 44.0% | -0.52 | 40.62 | 37.80 | 43.45 | — |
| — | 15.90 | 19.10 | 17.50 | +0.45 | 44.0% | 1055 | 44.0% | -0.55 | 43.75 | 40.95 | 46.55 | — |
| — | 14.50 | 17.70 | 16.10 | +0.43 | 43.9% | 1060 | 43.9% | -0.57 | 47.00 | 44.20 | 49.80 | — |
| — | 12.70 | 16.40 | 14.55 | +0.40 | 43.9% | 1065 | 43.9% | -0.60 | 50.38 | 47.60 | 53.15 | — |
| — | 10.75 | 15.20 | 12.97 | +0.38 | 43.9% | 1070 | 43.9% | -0.62 | 53.88 | 51.10 | 56.65 | — |
| — | 10.30 | 12.60 | 11.45 | +0.35 | 43.9% | 1075 | 43.9% | -0.65 | 57.25 | 54.20 | 60.30 | — |
| — | 8.25 | 11.30 | 9.78 | — | — | 1080 | 44.0% | -0.67 | 60.55 | 57.05 | 64.05 | — |
| — | 8.35 | 10.25 | 9.30 | — | — | 1085 | 44.0% | -0.69 | 64.42 | 60.95 | 67.90 | — |
| — | 7.10 | 9.00 | 8.05 | +0.29 | 44.1% | 1090 | 44.1% | -0.72 | 68.40 | 64.90 | 71.90 | — |
| — | 6.15 | 8.20 | 7.17 | — | — | 1095 | — | — | 72.78 | 69.60 | 75.95 | — |
| — | 6.00 | 7.65 | 6.83 | — | — | 1100 | — | — | 76.67 | 73.20 | 80.15 | — |
| — | 5.10 | 6.75 | 5.92 | — | — | 1105 | — | — | 81.72 | 79.00 | 84.45 | — |
| — | 4.00 | 5.80 | 4.90 | — | — | 1110 | 44.4% | -0.79 | 85.10 | 81.85 | 88.35 | — |
| — | 4.00 | 5.65 | 4.83 | +0.19 | 44.5% | 1115 | 44.5% | -0.81 | 89.40 | 86.30 | 92.50 | — |
| — | 3.70 | 5.05 | 4.38 | +0.18 | 44.7% | 1120 | — | — | 94.28 | 90.80 | 97.75 | — |
| — | 2.98 | 4.10 | 3.54 | — | — | 1125 | — | — | 98.88 | 95.30 | 102.45 | — |
| — | 2.71 | 4.65 | 3.68 | +0.15 | 45.0% | 1130 | — | — | 103.50 | 99.90 | 107.10 | — |
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.