Spot 1032.39
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.65 | 102.45 | 99.05 | +0.98 | 43.1% | 935 | 43.1% | -0.02 | — | — | 0.84 | — |
| — | 90.65 | 98.10 | 94.38 | +0.98 | 42.1% | 940 | 42.1% | -0.02 | — | — | 0.45 | — |
| — | 86.95 | 92.30 | 89.62 | +0.98 | 41.2% | 945 | 41.2% | -0.03 | — | — | 0.51 | — |
| — | 80.60 | 88.20 | 84.40 | +0.97 | 40.3% | 950 | 40.3% | -0.03 | 0.29 | 0.15 | 0.44 | — |
| — | 75.90 | 82.45 | 79.17 | +0.97 | 39.4% | 955 | 39.4% | -0.03 | 0.42 | 0.31 | 0.54 | — |
| — | 70.90 | 78.20 | 74.55 | +0.96 | 38.6% | 960 | 38.6% | -0.04 | 0.52 | 0.42 | 0.62 | — |
| — | 66.05 | 73.30 | 69.67 | +0.95 | 37.9% | 965 | 37.9% | -0.05 | 0.67 | 0.52 | 0.82 | — |
| — | 61.25 | 68.15 | 64.70 | +0.94 | 37.2% | 970 | 37.2% | -0.06 | 0.82 | 0.68 | 0.97 | — |
| — | 56.40 | 63.25 | 59.83 | +0.93 | 36.6% | 975 | 36.6% | -0.07 | 1.06 | 0.91 | 1.22 | — |
| — | 51.70 | 57.10 | 54.40 | +0.91 | 36.0% | 980 | 36.0% | -0.09 | 1.37 | 1.18 | 1.56 | — |
| — | 47.05 | 52.50 | 49.77 | — | — | 985 | 35.5% | -0.11 | 1.77 | 1.54 | 2.00 | — |
| — | 44.50 | 49.90 | 47.20 | +0.89 | 35.2% | 987.5 | 35.2% | -0.11 | 2.00 | 1.75 | 2.24 | — |
| — | 42.00 | 47.50 | 44.75 | +0.88 | 35.0% | 990 | — | — | 2.26 | 2.00 | 2.52 | — |
| — | 40.45 | 45.30 | 42.88 | +0.87 | 34.8% | 992.5 | 34.8% | -0.13 | 2.47 | 2.07 | 2.87 | — |
| — | 37.70 | 43.15 | 40.42 | +0.86 | 34.6% | 995 | 34.6% | -0.15 | 2.69 | 2.48 | 2.90 | — |
| — | 37.15 | 41.00 | 39.08 | — | — | 997.5 | — | — | 3.15 | 2.55 | 3.75 | — |
| — | 33.75 | 38.90 | 36.33 | — | — | 1000 | 34.3% | -0.18 | 3.65 | 3.15 | 4.15 | — |
| — | 31.90 | 36.85 | 34.38 | +0.81 | 34.1% | 1002.5 | — | — | 4.17 | 3.45 | 4.90 | — |
| — | 29.50 | 34.85 | 32.17 | — | — | 1005 | — | — | 4.53 | 3.90 | 5.15 | — |
| — | 28.90 | 32.95 | 30.93 | — | — | 1007.5 | — | — | 5.20 | 4.05 | 6.35 | — |
| — | 26.10 | 31.05 | 28.57 | — | — | 1010 | — | — | 5.67 | 5.05 | 6.30 | — |
| — | 23.00 | 27.35 | 25.18 | — | — | 1015 | — | — | 7.10 | 6.05 | 8.15 | — |
| — | 21.10 | 24.50 | 22.80 | — | — | 1020 | 33.4% | -0.31 | 8.88 | 7.70 | 10.05 | — |
| — | 17.75 | 20.30 | 19.02 | — | — | 1025 | — | — | 10.53 | 9.45 | 11.60 | — |
| — | 14.65 | 17.00 | 15.82 | — | — | 1030 | 33.2% | -0.40 | 12.45 | 11.35 | 13.55 | — |
| — | 12.25 | 15.25 | 13.75 | +0.56 | 33.2% | 1035 | — | — | 14.75 | 14.05 | 15.45 | — |
| — | 10.00 | 12.50 | 11.25 | — | — | 1040 | — | — | 17.45 | 15.35 | 19.55 | — |
| — | 8.05 | 10.40 | 9.22 | +0.46 | 33.2% | 1045 | 33.2% | -0.54 | 20.82 | 18.50 | 23.15 | — |
| — | 6.75 | 8.60 | 7.67 | +0.42 | 33.3% | 1050 | 33.3% | -0.59 | 24.88 | 22.70 | 27.05 | — |
| — | 5.80 | 7.10 | 6.45 | +0.37 | 33.3% | 1055 | 33.3% | -0.63 | 28.55 | 26.05 | 31.05 | — |
| — | 3.80 | 5.85 | 4.83 | +0.33 | 33.5% | 1060 | 33.5% | -0.67 | 32.12 | 29.70 | 34.55 | — |
| — | 4.00 | 5.05 | 4.53 | +0.31 | 33.6% | 1062.5 | 33.6% | -0.69 | 33.25 | 29.80 | 36.70 | — |
| — | 2.96 | 4.75 | 3.85 | +0.29 | 33.6% | 1065 | 33.6% | -0.71 | 36.23 | 33.75 | 38.70 | — |
| — | 2.84 | 4.30 | 3.57 | +0.27 | 33.7% | 1067.5 | 33.7% | -0.73 | 37.23 | 33.75 | 40.70 | — |
| — | 2.18 | 3.80 | 2.99 | +0.25 | 33.8% | 1070 | 33.8% | -0.75 | 40.38 | 37.90 | 42.85 | — |
| — | 1.92 | 3.45 | 2.69 | +0.24 | 33.9% | 1072.5 | 33.9% | -0.77 | 42.77 | 40.10 | 45.45 | — |
| — | 1.91 | 2.88 | 2.40 | +0.22 | 34.1% | 1075 | 34.1% | -0.79 | 44.65 | 42.30 | 47.00 | — |
| — | 1.71 | 2.46 | 2.08 | +0.20 | 34.2% | 1077.5 | 34.2% | -0.80 | 47.23 | 44.50 | 49.95 | — |
| — | 1.53 | 2.28 | 1.91 | +0.20 | 34.3% | 1080 | 34.3% | -0.81 | 48.73 | 45.30 | 52.15 | — |
| — | 1.18 | 2.29 | 1.74 | +0.18 | 34.5% | 1082.5 | 34.5% | -0.82 | 51.35 | 48.75 | 53.95 | — |
| — | 1.04 | 1.92 | 1.48 | +0.17 | 34.7% | 1085 | 34.7% | -0.84 | 53.65 | 50.90 | 56.40 | — |
| — | 0.84 | 1.83 | 1.33 | — | — | 1087.5 | — | — | 55.98 | 53.25 | 58.70 | — |
| — | 0.72 | 1.68 | 1.20 | — | — | 1090 | — | — | 58.25 | 55.60 | 60.90 | — |
| — | 0.72 | 1.20 | 0.96 | — | — | 1092.5 | — | — | 60.67 | 58.00 | 63.35 | — |
| — | 0.60 | 1.05 | 0.82 | — | — | 1095 | — | — | 62.30 | 58.90 | 65.70 | — |
| — | 0.59 | 0.86 | 0.72 | — | — | 1100 | — | — | 67.12 | 63.75 | 70.50 | — |
| — | 0.25 | 0.86 | 0.56 | — | — | 1105 | 36.4% | -0.92 | 72.08 | 68.75 | 75.40 | — |
| — | 0.18 | 0.50 | 0.34 | +0.07 | 36.9% | 1110 | 36.9% | -0.94 | 76.78 | 73.35 | 80.20 | — |
| — | 0.29 | 0.98 | 0.64 | +0.06 | 37.5% | 1115 | 37.5% | -0.95 | 81.90 | 78.65 | 85.15 | — |
| — | 0.17 | 0.46 | 0.32 | +0.05 | 38.2% | 1120 | 38.2% | -0.96 | 86.80 | 83.40 | 90.20 | — |
| — | 0.14 | 0.41 | 0.28 | +0.04 | 38.8% | 1125 | 38.8% | -0.97 | 91.75 | 88.50 | 95.00 | — |
| — | — | 0.55 | — | +0.03 | 39.5% | 1130 | 39.5% | -0.98 | 96.75 | 93.25 | 100.25 | — |
| — | — | 1.26 | — | +0.03 | 40.3% | 1135 | 40.3% | -0.98 | 101.75 | 98.80 | 104.70 | — |
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.