Spot 1032.50
· 438 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.10 | 113.50 | 110.80 | +0.92 | 35.2% | 930 | 35.2% | -0.10 | 7.65 | 6.90 | 8.40 | — |
| — | 103.10 | 109.15 | 106.12 | +0.91 | 35.1% | 935 | 35.1% | -0.10 | 8.32 | 6.25 | 10.40 | — |
| — | 98.80 | 104.70 | 101.75 | +0.90 | 34.9% | 940 | 34.9% | -0.11 | 8.93 | 7.25 | 10.60 | — |
| — | 95.20 | 102.00 | 98.60 | +0.89 | 34.8% | 945 | 34.8% | -0.12 | 9.65 | 8.45 | 10.85 | — |
| — | 90.45 | 96.45 | 93.45 | +0.88 | 34.6% | 950 | 34.6% | -0.13 | 10.50 | 8.80 | 12.20 | — |
| — | 86.40 | 92.40 | 89.40 | +0.87 | 34.5% | 955 | 34.5% | -0.14 | 12.18 | 11.40 | 12.95 | — |
| — | 82.40 | 88.45 | 85.42 | +0.86 | 34.4% | 960 | 34.4% | -0.15 | 13.43 | 12.50 | 14.35 | — |
| — | 78.50 | 84.65 | 81.58 | +0.85 | 34.3% | 965 | 34.3% | -0.17 | 14.93 | 13.40 | 16.45 | — |
| — | 74.65 | 80.75 | 77.70 | +0.84 | 34.2% | 970 | 34.2% | -0.18 | 16.38 | 15.00 | 17.75 | — |
| — | 70.95 | 77.05 | 74.00 | +0.83 | 34.1% | 975 | 34.1% | -0.19 | 17.55 | 16.40 | 18.70 | — |
| — | 67.30 | 73.55 | 70.42 | +0.81 | 34.0% | 980 | 34.0% | -0.20 | 17.73 | 15.70 | 19.75 | — |
| — | 63.80 | 69.90 | 66.85 | +0.80 | 33.9% | 985 | 33.9% | -0.21 | 19.65 | 18.45 | 20.85 | — |
| — | 60.35 | 66.50 | 63.42 | +0.79 | 33.8% | 990 | 33.8% | -0.23 | 21.50 | 19.20 | 23.80 | — |
| — | 57.05 | 63.20 | 60.12 | +0.77 | 33.7% | 995 | 33.7% | -0.24 | 23.40 | 20.95 | 25.85 | — |
| — | 54.60 | 59.95 | 57.27 | +0.76 | 33.6% | 1000 | 33.6% | -0.26 | 25.32 | 22.40 | 28.25 | — |
| — | 50.75 | 56.85 | 53.80 | +0.74 | 33.6% | 1005 | 33.6% | -0.27 | 27.05 | 24.60 | 29.50 | — |
| — | 48.65 | 54.30 | 51.48 | +0.73 | 33.5% | 1010 | 33.5% | -0.29 | 30.07 | 27.65 | 32.50 | — |
| — | 45.90 | 51.10 | 48.50 | +0.71 | 33.4% | 1015 | 33.4% | -0.31 | 32.17 | 29.55 | 34.80 | — |
| — | 44.20 | 48.25 | 46.23 | +0.69 | 33.4% | 1020 | 33.4% | -0.32 | 34.55 | 32.00 | 37.10 | — |
| — | 40.50 | 45.60 | 43.05 | +0.67 | 33.3% | 1025 | 33.3% | -0.35 | 36.23 | 33.50 | 38.95 | — |
| — | 37.65 | 42.10 | 39.88 | +0.65 | 33.3% | 1030 | 33.3% | -0.37 | 38.65 | 35.80 | 41.50 | — |
| — | 35.90 | 39.30 | 37.60 | +0.64 | 33.2% | 1035 | 33.2% | -0.38 | 41.52 | 38.45 | 44.60 | — |
| — | 32.45 | 36.85 | 34.65 | +0.62 | 33.2% | 1040 | 33.2% | -0.40 | 43.92 | 41.15 | 46.70 | — |
| — | 30.75 | 34.55 | 32.65 | +0.60 | 33.2% | 1045 | 33.2% | -0.42 | 46.75 | 43.95 | 49.55 | — |
| — | 29.10 | 32.45 | 30.77 | +0.58 | 33.2% | 1050 | 33.2% | -0.44 | 50.27 | 47.65 | 52.90 | — |
| — | 26.95 | 31.05 | 29.00 | +0.56 | 33.1% | 1055 | 33.1% | -0.46 | 52.58 | 50.90 | 54.25 | — |
| — | 24.95 | 29.10 | 27.02 | +0.53 | 33.1% | 1060 | 33.1% | -0.47 | 55.77 | 52.60 | 58.95 | — |
| — | 21.85 | 26.95 | 24.40 | +0.52 | 33.1% | 1065 | 33.1% | -0.49 | 58.98 | 55.80 | 62.15 | — |
| — | 21.80 | 24.25 | 23.02 | +0.50 | 33.1% | 1070 | 33.1% | -0.51 | 62.48 | 59.60 | 65.35 | — |
| — | 20.30 | 23.05 | 21.68 | +0.47 | 33.1% | 1075 | 33.1% | -0.53 | 65.67 | 63.05 | 68.30 | — |
| — | 18.95 | 22.00 | 20.48 | +0.45 | 33.1% | 1080 | 33.1% | -0.55 | 69.10 | 66.50 | 71.70 | — |
| — | 15.40 | 20.45 | 17.93 | +0.44 | 33.1% | 1085 | 33.1% | -0.57 | 72.90 | 70.00 | 75.80 | — |
| — | 16.00 | 18.30 | 17.15 | +0.42 | 33.1% | 1090 | 33.1% | -0.59 | 76.45 | 73.70 | 79.20 | — |
| — | 12.85 | 17.80 | 15.32 | +0.40 | 33.1% | 1095 | 33.1% | -0.61 | 80.30 | 77.40 | 83.20 | — |
| — | 13.50 | 15.65 | 14.57 | +0.38 | 33.1% | 1100 | 33.1% | -0.63 | 84.12 | 81.25 | 87.00 | — |
| — | 10.35 | 14.45 | 12.40 | +0.37 | 33.1% | 1105 | 33.1% | -0.65 | 88.03 | 85.15 | 90.90 | — |
| — | 11.35 | 13.70 | 12.53 | +0.35 | 33.2% | 1110 | 33.2% | -0.66 | 91.95 | 89.05 | 94.85 | — |
| — | 10.25 | 13.00 | 11.62 | +0.33 | 33.2% | 1115 | 33.2% | -0.68 | 96.05 | 93.25 | 98.85 | — |
| — | 9.60 | 11.40 | 10.50 | +0.31 | 33.2% | 1120 | 33.2% | -0.70 | 100.15 | 97.25 | 103.05 | — |
| — | 9.30 | 11.50 | 10.40 | +0.30 | 33.2% | 1125 | 33.2% | -0.71 | 104.30 | 101.45 | 107.15 | — |
| — | 6.70 | 10.95 | 8.82 | +0.28 | 33.3% | 1130 | 33.3% | -0.73 | 108.60 | 105.70 | 111.50 | — |
| — | 7.30 | 8.85 | 8.07 | +0.27 | 33.3% | 1135 | 33.3% | -0.74 | 112.92 | 110.00 | 115.85 | — |
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.