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 | |
| — | 155.95 | 161.10 | 158.53 | +0.76 | 36.1% | 930 | 36.1% | -0.24 | 48.08 | 45.70 | 50.45 | — |
| — | 152.70 | 157.75 | 155.22 | +0.75 | 36.0% | 935 | 36.0% | -0.25 | 50.40 | 47.40 | 53.40 | — |
| — | 148.70 | 154.65 | 151.68 | +0.75 | 36.0% | 940 | 36.0% | -0.26 | 51.70 | 49.15 | 54.25 | — |
| — | 146.55 | 151.40 | 148.97 | +0.74 | 35.9% | 945 | 35.9% | -0.27 | 53.88 | 50.90 | 56.85 | — |
| — | 143.40 | 147.85 | 145.62 | +0.73 | 35.8% | 950 | 35.8% | -0.27 | 54.73 | 52.70 | 56.75 | — |
| — | 140.60 | 146.50 | 143.55 | +0.73 | 35.8% | 955 | 35.8% | -0.28 | 56.98 | 54.55 | 59.40 | — |
| — | 137.50 | 142.25 | 139.88 | +0.72 | 35.7% | 960 | 35.7% | -0.29 | 58.88 | 56.45 | 61.30 | — |
| — | 134.55 | 139.25 | 136.90 | +0.71 | 35.7% | 965 | 35.7% | -0.29 | 60.83 | 58.40 | 63.25 | — |
| — | 131.60 | 136.15 | 133.88 | +0.70 | 35.6% | 970 | 35.6% | -0.30 | 63.35 | 60.40 | 66.30 | — |
| — | 127.30 | 133.35 | 130.32 | +0.70 | 35.5% | 975 | 35.5% | -0.31 | 64.85 | 62.40 | 67.30 | — |
| — | 124.45 | 130.50 | 127.47 | +0.69 | 35.5% | 980 | 35.5% | -0.32 | 66.80 | 64.50 | 69.10 | — |
| — | 121.65 | 127.65 | 124.65 | +0.68 | 35.4% | 985 | 35.4% | -0.32 | 68.92 | 66.60 | 71.25 | — |
| — | 120.05 | 124.70 | 122.38 | +0.68 | 35.4% | 990 | 35.4% | -0.33 | 71.05 | 68.75 | 73.35 | — |
| — | 116.10 | 122.05 | 119.08 | +0.67 | 35.3% | 995 | 35.3% | -0.34 | 73.75 | 70.90 | 76.60 | — |
| — | 113.55 | 119.25 | 116.40 | +0.66 | 35.3% | 1000 | 35.3% | -0.35 | 76.17 | 73.15 | 79.20 | — |
| — | 110.90 | 116.65 | 113.78 | +0.65 | 35.3% | 1005 | 35.3% | -0.35 | 77.95 | 75.45 | 80.45 | — |
| — | 109.15 | 114.25 | 111.70 | +0.65 | 35.2% | 1010 | 35.2% | -0.36 | 80.00 | 77.75 | 82.25 | — |
| — | 105.95 | 111.55 | 108.75 | +0.64 | 35.2% | 1015 | 35.2% | -0.37 | 82.50 | 80.15 | 84.85 | — |
| — | 104.25 | 109.05 | 106.65 | +0.63 | 35.1% | 1020 | 35.1% | -0.38 | 85.10 | 82.55 | 87.65 | — |
| — | 101.50 | 106.55 | 104.03 | +0.62 | 35.1% | 1025 | 35.1% | -0.38 | 87.67 | 85.05 | 90.30 | — |
| — | 97.95 | 104.15 | 101.05 | +0.61 | 35.0% | 1030 | 35.0% | -0.39 | 90.40 | 87.55 | 93.25 | — |
| — | 95.50 | 101.80 | 98.65 | +0.61 | 35.0% | 1035 | 35.0% | -0.40 | 92.40 | 90.10 | 94.70 | — |
| — | 93.40 | 99.35 | 96.38 | +0.60 | 35.0% | 1040 | 35.0% | -0.41 | 95.00 | 92.70 | 97.30 | — |
| — | 91.10 | 97.00 | 94.05 | +0.59 | 34.9% | 1045 | 34.9% | -0.42 | 97.62 | 95.35 | 99.90 | — |
| — | 90.40 | 94.75 | 92.58 | +0.58 | 34.9% | 1050 | 34.9% | -0.43 | 100.33 | 98.05 | 102.60 | — |
| — | 88.00 | 92.60 | 90.30 | +0.57 | 34.9% | 1055 | 34.9% | -0.43 | 103.75 | 100.75 | 106.75 | — |
| — | 85.05 | 90.10 | 87.58 | +0.57 | 34.8% | 1060 | 34.8% | -0.44 | 106.53 | 103.55 | 109.50 | — |
| — | 83.25 | 88.25 | 85.75 | +0.56 | 34.8% | 1065 | 34.8% | -0.45 | 109.35 | 106.40 | 112.30 | — |
| — | 80.30 | 86.05 | 83.17 | +0.55 | 34.8% | 1070 | 34.8% | -0.46 | 111.85 | 109.25 | 114.45 | — |
| — | 79.35 | 84.00 | 81.67 | +0.54 | 34.8% | 1075 | 34.8% | -0.46 | 114.33 | 112.15 | 116.50 | — |
| — | 78.25 | 82.05 | 80.15 | +0.54 | 34.7% | 1080 | 34.7% | -0.47 | 117.97 | 115.10 | 120.85 | — |
| — | 74.15 | 80.05 | 77.10 | +0.53 | 34.7% | 1085 | 34.7% | -0.48 | 120.22 | 118.10 | 122.35 | — |
| — | 74.30 | 78.15 | 76.22 | +0.52 | 34.7% | 1090 | 34.7% | -0.49 | 123.28 | 121.25 | 125.30 | — |
| — | 71.10 | 76.25 | 73.67 | +0.51 | 34.7% | 1095 | 34.7% | -0.50 | 127.22 | 124.30 | 130.15 | — |
| — | 68.45 | 74.40 | 71.42 | +0.50 | 34.6% | 1100 | 34.6% | -0.50 | 129.38 | 127.30 | 131.45 | — |
| — | 67.95 | 72.55 | 70.25 | — | — | 1105 | — | — | 133.30 | 130.50 | 136.10 | — |
| — | 66.60 | 70.70 | 68.65 | +0.49 | 35.0% | 1110 | — | — | 136.65 | 133.70 | 139.60 | — |
| — | 64.40 | 69.00 | 66.70 | +0.48 | 34.6% | 1115 | — | — | 139.70 | 136.85 | 142.55 | — |
| — | 62.75 | 66.75 | 64.75 | — | — | 1120 | — | — | 143.07 | 140.35 | 145.80 | — |
| — | 59.75 | 65.60 | 62.67 | — | — | 1125 | — | — | 146.38 | 143.65 | 149.10 | — |
| — | 58.10 | 64.00 | 61.05 | — | — | 1130 | — | — | 149.72 | 147.00 | 152.45 | — |
| — | 57.70 | 62.40 | 60.05 | — | — | 1135 | 34.5% | -0.56 | 152.43 | 150.35 | 154.50 | — |
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.