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 | |
| — | 99.00 | 106.05 | 102.53 | +1.00 | 76.0% | 930 | 76.0% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 95.05 | 100.85 | 97.95 | +1.00 | 73.4% | 935 | 73.4% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 91.20 | 96.25 | 93.72 | +0.99 | 70.8% | 940 | 70.8% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 84.25 | 90.90 | 87.58 | +0.99 | 68.2% | 945 | 68.2% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 79.25 | 85.85 | 82.55 | +0.99 | 65.7% | 950 | 65.7% | -0.01 | 0.13 | 0.03 | 0.23 | — |
| — | 74.25 | 80.85 | 77.55 | +0.99 | 63.2% | 955 | 63.2% | -0.01 | 0.14 | 0.04 | 0.25 | — |
| — | 69.30 | 76.50 | 72.90 | +0.99 | 60.8% | 960 | 60.8% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 64.30 | 70.95 | 67.62 | +0.99 | 58.4% | 965 | 58.4% | -0.01 | 0.10 | 0.02 | 0.19 | — |
| — | 59.30 | 65.85 | 62.58 | +0.99 | 56.1% | 970 | 56.1% | -0.01 | 0.17 | 0.10 | 0.23 | — |
| — | 56.30 | 60.95 | 58.62 | +0.99 | 53.9% | 975 | 53.9% | -0.02 | 0.16 | 0.06 | 0.26 | — |
| — | 49.65 | 56.00 | 52.83 | +0.98 | 51.8% | 980 | 51.8% | -0.02 | 0.20 | 0.13 | 0.28 | — |
| — | 45.45 | 51.00 | 48.23 | +0.98 | 49.9% | 985 | 49.9% | -0.02 | 0.39 | 0.14 | 0.64 | — |
| — | 42.00 | 48.55 | 45.27 | +0.98 | 49.0% | 987.5 | 49.0% | -0.02 | 0.39 | 0.15 | 0.63 | — |
| — | 39.40 | 46.60 | 43.00 | +0.98 | 48.2% | 990 | 48.2% | -0.03 | 0.41 | 0.17 | 0.64 | — |
| — | 39.10 | 43.70 | 41.40 | +0.97 | 47.4% | 992.5 | 47.4% | -0.03 | 0.47 | 0.21 | 0.74 | — |
| — | 34.30 | 40.75 | 37.52 | +0.97 | 46.7% | 995 | 46.7% | -0.03 | 0.47 | 0.12 | 0.81 | — |
| — | 32.35 | 39.15 | 35.75 | +0.97 | 46.1% | 997.5 | 46.1% | -0.03 | 0.66 | 0.37 | 0.95 | — |
| — | 29.90 | 35.35 | 32.62 | +0.97 | 45.5% | 1000 | 45.5% | -0.04 | 0.84 | 0.61 | 1.08 | — |
| — | 27.60 | 33.05 | 30.32 | +0.96 | 45.0% | 1002.5 | 45.0% | -0.04 | 1.04 | 0.80 | 1.28 | — |
| — | 25.30 | 30.75 | 28.02 | +0.96 | 44.5% | 1005 | 44.5% | -0.04 | 1.34 | 1.04 | 1.65 | — |
| — | 22.80 | 30.15 | 26.48 | +0.95 | 44.1% | 1007.5 | 44.1% | -0.05 | 1.63 | 1.25 | 2.01 | — |
| — | 21.05 | 26.40 | 23.73 | +0.95 | 43.8% | 1010 | 43.8% | -0.05 | 1.96 | 1.61 | 2.30 | — |
| — | 16.90 | 22.35 | 19.62 | +0.93 | 43.2% | 1015 | 43.2% | -0.07 | 3.04 | 2.67 | 3.40 | — |
| — | 13.20 | 19.65 | 16.43 | +0.91 | 42.8% | 1020 | 42.8% | -0.09 | 4.58 | 3.75 | 5.40 | — |
| — | 12.50 | 14.85 | 13.68 | +0.89 | 42.6% | 1025 | 42.6% | -0.12 | 6.00 | 5.15 | 6.85 | — |
| — | 9.50 | 11.80 | 10.65 | +0.85 | 42.4% | 1030 | 42.4% | -0.15 | 7.90 | 7.05 | 8.75 | — |
| — | 6.95 | 10.00 | 8.47 | +0.81 | 42.4% | 1035 | 42.4% | -0.19 | 10.03 | 8.20 | 11.85 | — |
| — | 5.25 | 6.50 | 5.88 | +0.76 | 42.4% | 1040 | 42.4% | -0.23 | 13.60 | 12.05 | 15.15 | — |
| — | 3.30 | 5.90 | 4.60 | +0.71 | 42.4% | 1045 | 42.4% | -0.28 | 16.62 | 15.05 | 18.20 | — |
| — | 2.43 | 3.85 | 3.14 | +0.65 | 42.5% | 1050 | 42.5% | -0.35 | 21.50 | 18.80 | 24.20 | — |
| — | 1.50 | 2.77 | 2.13 | +0.60 | 42.6% | 1055 | 42.6% | -0.40 | 24.68 | 22.85 | 26.50 | — |
| — | 0.75 | 1.82 | 1.28 | +0.54 | 42.7% | 1060 | 42.7% | -0.47 | 28.75 | 26.65 | 30.85 | — |
| — | 0.77 | 1.10 | 0.94 | +0.45 | 42.9% | 1065 | 42.9% | -0.53 | 32.25 | 29.75 | 34.75 | — |
| — | 0.40 | 0.65 | 0.53 | +0.39 | 43.2% | 1070 | 43.2% | -0.61 | 38.05 | 34.70 | 41.40 | — |
| — | 0.10 | 0.78 | 0.44 | +0.33 | 43.5% | 1075 | 43.5% | -0.65 | 42.95 | 39.65 | 46.25 | — |
| — | 0.02 | 0.38 | 0.20 | +0.29 | 44.0% | 1080 | 44.0% | -0.71 | 47.85 | 44.50 | 51.20 | — |
| — | 0.02 | 0.36 | 0.19 | +0.27 | 44.3% | 1082.5 | 44.3% | -0.73 | 50.35 | 47.00 | 53.70 | — |
| — | — | 0.43 | — | +0.24 | 44.6% | 1085 | 44.6% | -0.76 | 52.77 | 49.35 | 56.20 | — |
| — | 0.01 | 0.21 | 0.11 | +0.22 | 45.0% | 1087.5 | 45.0% | -0.78 | 55.35 | 52.00 | 58.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.19 | 45.4% | 1090 | 45.4% | -0.80 | 56.83 | 54.50 | 59.15 | — |
| — | — | 0.73 | — | +0.18 | 45.8% | 1092.5 | 45.8% | -0.82 | 60.35 | 57.00 | 63.70 | — |
| — | — | 0.21 | — | +0.15 | 46.3% | 1095 | 46.3% | -0.84 | 62.15 | 58.95 | 65.35 | — |
| — | — | 0.77 | — | +0.15 | 46.8% | 1097.5 | 46.8% | -0.86 | 65.28 | 61.85 | 68.70 | — |
| — | — | 0.15 | — | +0.12 | 47.4% | 1100 | 47.4% | -0.87 | 67.85 | 64.50 | 71.20 | — |
| — | — | 1.31 | — | +0.11 | 47.9% | 1102.5 | 47.9% | -0.89 | 70.35 | 67.00 | 73.70 | — |
| — | — | 0.13 | — | +0.10 | 48.5% | 1105 | — | — | 72.85 | 69.50 | 76.20 | — |
| — | — | 0.12 | — | — | — | 1107.5 | — | — | 75.28 | 71.85 | 78.70 | — |
| — | — | 0.17 | — | — | — | 1110 | — | — | 77.78 | 74.35 | 81.20 | — |
| — | — | 0.32 | — | +0.07 | 50.7% | 1115 | 50.7% | -0.94 | 82.85 | 79.50 | 86.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 51.8% | 1120 | — | — | 86.25 | 84.50 | 88.00 | — |
| — | — | 0.68 | — | +0.04 | 52.8% | 1125 | 52.8% | -0.96 | 92.33 | 89.50 | 95.15 | — |
| — | — | 0.08 | — | +0.03 | 53.7% | 1130 | 53.7% | -0.97 | 97.85 | 94.50 | 101.20 | — |
| — | — | 0.50 | — | +0.02 | 54.6% | 1135 | 54.6% | -0.98 | 101.83 | 99.50 | 104.15 | — |
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.