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 | |
| — | 100.60 | 107.20 | 103.90 | +0.98 | 40.6% | 930 | 40.6% | -0.02 | 0.82 | 0.39 | 1.26 | — |
| — | 95.75 | 102.45 | 99.10 | +0.98 | 40.0% | 935 | 40.0% | -0.02 | 0.91 | 0.56 | 1.25 | — |
| — | 90.90 | 97.65 | 94.28 | +0.98 | 39.4% | 940 | 39.4% | -0.02 | 1.13 | 0.45 | 1.81 | — |
| — | 86.15 | 93.40 | 89.78 | +0.97 | 38.9% | 945 | 38.9% | -0.03 | 1.45 | 0.90 | 2.00 | — |
| — | 81.40 | 88.15 | 84.78 | +0.97 | 38.4% | 950 | 38.4% | -0.03 | 1.50 | 1.28 | 1.72 | — |
| — | 76.70 | 83.65 | 80.17 | +0.96 | 37.9% | 955 | 37.9% | -0.04 | 1.88 | 1.28 | 2.48 | — |
| — | 72.20 | 78.80 | 75.50 | +0.96 | 37.5% | 960 | 37.5% | -0.04 | 2.36 | 1.76 | 2.96 | — |
| — | 67.50 | 74.20 | 70.85 | +0.95 | 37.0% | 965 | 37.0% | -0.05 | 2.85 | 2.04 | 3.65 | — |
| — | 63.10 | 69.85 | 66.47 | +0.94 | 36.6% | 970 | 36.6% | -0.06 | 3.06 | 2.13 | 4.00 | — |
| — | 59.95 | 65.55 | 62.75 | +0.94 | 36.3% | 975 | 36.3% | -0.07 | 4.04 | 2.78 | 5.30 | — |
| — | 54.40 | 61.35 | 57.88 | +0.93 | 36.0% | 980 | 36.0% | -0.08 | 4.97 | 3.85 | 6.10 | — |
| — | 50.25 | 57.10 | 53.67 | +0.91 | 35.6% | 985 | 35.6% | -0.09 | 5.58 | 4.20 | 6.95 | — |
| — | 48.20 | 55.25 | 51.73 | +0.91 | 35.5% | 987.5 | 35.5% | -0.09 | 6.12 | 4.85 | 7.40 | — |
| — | 47.85 | 51.85 | 49.85 | +0.90 | 35.4% | 990 | 35.4% | -0.10 | 6.47 | 5.00 | 7.95 | — |
| — | 44.20 | 49.60 | 46.90 | +0.90 | 35.2% | 992.5 | 35.2% | -0.10 | 6.80 | 5.05 | 8.55 | — |
| — | 43.90 | 47.75 | 45.83 | +0.89 | 35.1% | 995 | 35.1% | -0.11 | 7.33 | 5.50 | 9.15 | — |
| — | 40.55 | 45.80 | 43.17 | +0.88 | 35.0% | 997.5 | 35.0% | -0.12 | 7.90 | 6.00 | 9.80 | — |
| — | 40.00 | 45.00 | 42.50 | +0.87 | 34.9% | 1000 | 34.9% | -0.13 | 8.78 | 7.05 | 10.50 | — |
| — | 37.60 | 43.25 | 40.42 | +0.86 | 34.8% | 1002.5 | 34.8% | -0.14 | 8.88 | 7.20 | 10.55 | — |
| — | 36.20 | 40.35 | 38.27 | +0.85 | 34.7% | 1005 | 34.7% | -0.15 | 10.30 | 8.65 | 11.95 | — |
| — | 34.45 | 38.55 | 36.50 | +0.84 | 34.6% | 1007.5 | 34.6% | -0.16 | 10.70 | 8.65 | 12.75 | — |
| — | 32.55 | 36.85 | 34.70 | +0.83 | 34.5% | 1010 | 34.5% | -0.17 | 11.22 | 9.95 | 12.50 | — |
| — | 28.30 | 33.70 | 31.00 | +0.81 | 34.4% | 1015 | 34.4% | -0.20 | 13.60 | 11.65 | 15.55 | — |
| — | 26.25 | 30.60 | 28.43 | +0.79 | 34.3% | 1020 | 34.3% | -0.22 | 15.65 | 13.65 | 17.65 | — |
| — | 22.70 | 28.00 | 25.35 | +0.76 | 34.2% | 1025 | 34.2% | -0.24 | 17.40 | 15.75 | 19.05 | — |
| — | 21.20 | 24.55 | 22.88 | +0.72 | 34.1% | 1030 | 34.1% | -0.27 | 20.20 | 18.25 | 22.15 | — |
| — | 19.50 | 21.95 | 20.73 | +0.70 | 34.1% | 1035 | 34.1% | -0.30 | 22.75 | 20.70 | 24.80 | — |
| — | 15.50 | 19.15 | 17.32 | +0.66 | 34.0% | 1040 | 34.0% | -0.33 | 25.57 | 23.40 | 27.75 | — |
| — | 13.45 | 17.00 | 15.22 | +0.64 | 34.0% | 1045 | 34.0% | -0.37 | 27.75 | 25.40 | 30.10 | — |
| — | 12.10 | 14.75 | 13.43 | +0.59 | 34.0% | 1050 | 34.0% | -0.40 | 31.32 | 28.60 | 34.05 | — |
| — | 10.50 | 13.15 | 11.82 | +0.57 | 34.0% | 1055 | 34.0% | -0.43 | 33.75 | 31.85 | 35.65 | — |
| — | 9.05 | 11.75 | 10.40 | +0.53 | 34.1% | 1060 | 34.1% | -0.47 | 37.85 | 35.20 | 40.50 | — |
| — | 7.75 | 11.45 | 9.60 | — | — | 1062.5 | — | — | — | — | — | — |
| — | 7.65 | 10.75 | 9.20 | +0.50 | 34.1% | 1065 | 34.1% | -0.50 | 41.40 | 38.75 | 44.05 | — |
| — | — | — | — | — | — | 1067.5 | — | — | 43.27 | 40.65 | 45.90 | — |
| — | 6.85 | 8.45 | 7.65 | +0.45 | 34.1% | 1070 | 34.1% | -0.54 | 45.17 | 42.55 | 47.80 | — |
| — | 5.40 | 8.80 | 7.10 | — | — | 1072.5 | — | — | — | — | — | — |
| — | 6.10 | 7.85 | 6.97 | +0.43 | 34.2% | 1075 | 34.2% | -0.57 | 49.08 | 46.45 | 51.70 | — |
| — | — | — | — | — | — | 1077.5 | — | — | — | — | — | — |
| — | 4.80 | 6.35 | 5.58 | +0.39 | 34.3% | 1080 | 34.3% | -0.61 | 53.15 | 50.50 | 55.80 | — |
| — | 4.50 | 6.75 | 5.62 | +0.38 | 34.3% | 1082.5 | 34.3% | -0.63 | 55.08 | 52.45 | 57.70 | — |
| — | 4.15 | 6.30 | 5.22 | +0.36 | 34.3% | 1085 | 34.3% | -0.64 | 57.35 | 54.70 | 60.00 | — |
| — | 3.50 | 5.90 | 4.70 | +0.35 | 34.4% | 1087.5 | 34.4% | -0.66 | 58.67 | 55.20 | 62.15 | — |
| — | 2.93 | 5.25 | 4.09 | +0.33 | 34.4% | 1090 | 34.4% | -0.67 | 61.52 | 58.90 | 64.15 | — |
| — | 2.98 | 5.05 | 4.01 | +0.31 | 34.5% | 1092.5 | 34.5% | -0.69 | 63.83 | 61.10 | 66.55 | — |
| — | 2.60 | 4.65 | 3.62 | +0.30 | 34.5% | 1095 | 34.5% | -0.70 | 66.03 | 63.30 | 68.75 | — |
| — | 2.65 | 3.50 | 3.08 | +0.27 | 34.6% | 1100 | 34.6% | -0.73 | 69.70 | 66.10 | 73.30 | — |
| — | 1.56 | 3.05 | 2.31 | +0.25 | 34.7% | 1105 | 34.7% | -0.76 | 74.47 | 71.05 | 77.90 | — |
| — | 1.59 | 2.66 | 2.12 | +0.22 | 34.8% | 1110 | 34.8% | -0.78 | 79.67 | 76.80 | 82.55 | — |
| — | 1.25 | 2.29 | 1.77 | +0.19 | 34.9% | 1115 | 34.9% | -0.81 | 83.80 | 80.40 | 87.20 | — |
| — | 1.43 | 1.93 | 1.68 | +0.17 | 35.0% | 1120 | 35.0% | -0.83 | 88.58 | 85.20 | 91.95 | — |
| — | 0.74 | 1.79 | 1.26 | +0.16 | 35.1% | 1125 | 35.1% | -0.85 | 92.40 | 90.00 | 94.80 | — |
| — | 0.50 | 2.06 | 1.28 | +0.14 | 35.2% | 1130 | 35.2% | -0.87 | 98.10 | 94.65 | 101.55 | — |
| — | 0.32 | 1.62 | 0.97 | +0.12 | 35.3% | 1135 | 35.3% | -0.88 | 103.00 | 99.55 | 106.45 | — |
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.