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 | |
| — | 97.40 | 102.70 | 100.05 | +0.94 | 36.2% | 935 | 36.2% | -0.06 | 1.42 | 1.11 | 1.73 | — |
| — | 92.50 | 97.65 | 95.08 | +0.94 | 35.8% | 940 | 35.8% | -0.07 | 1.42 | 1.04 | 1.79 | — |
| — | 88.30 | 92.80 | 90.55 | +0.93 | 35.4% | 945 | 35.4% | -0.07 | 1.72 | 1.39 | 2.05 | — |
| — | 83.35 | 90.00 | 86.67 | +0.92 | 35.1% | 950 | 35.1% | -0.08 | 2.24 | 1.90 | 2.58 | — |
| — | 78.00 | 84.95 | 81.47 | +0.91 | 34.7% | 955 | 34.7% | -0.10 | 2.50 | 1.95 | 3.05 | — |
| — | 77.05 | 80.20 | 78.62 | +0.89 | 34.4% | 960 | 34.4% | -0.11 | 2.92 | 2.20 | 3.65 | — |
| — | 68.95 | 76.60 | 72.78 | +0.88 | 34.1% | 965 | 34.1% | -0.12 | 3.34 | 2.88 | 3.80 | — |
| — | 67.15 | 70.30 | 68.72 | +0.86 | 33.9% | 970 | 33.9% | -0.14 | 4.05 | 3.55 | 4.55 | — |
| — | 60.35 | 67.95 | 64.15 | — | — | 975 | 33.6% | -0.15 | 4.72 | 3.85 | 5.60 | — |
| — | 56.40 | 61.85 | 59.12 | +0.83 | 33.4% | 980 | 33.4% | -0.17 | 5.88 | 4.95 | 6.80 | — |
| — | 51.85 | 59.50 | 55.67 | +0.82 | 33.2% | 985 | 33.2% | -0.19 | 6.20 | 4.80 | 7.60 | — |
| — | 47.85 | 53.25 | 50.55 | — | — | 990 | 33.0% | -0.21 | 6.97 | 5.75 | 8.20 | — |
| — | 45.60 | 49.35 | 47.48 | +0.77 | 32.8% | 995 | 32.8% | -0.23 | 8.32 | 7.90 | 8.75 | — |
| — | 41.00 | 45.70 | 43.35 | — | — | 1000 | — | — | 9.55 | 8.95 | 10.15 | — |
| — | 38.15 | 42.00 | 40.08 | +0.73 | 32.5% | 1005 | — | — | 10.82 | 9.85 | 11.80 | — |
| — | 35.05 | 39.20 | 37.12 | +0.70 | 32.4% | 1010 | 32.4% | -0.31 | 12.82 | 11.05 | 14.60 | — |
| — | 30.80 | 35.10 | 32.95 | +0.67 | 32.3% | 1015 | 32.3% | -0.33 | 14.80 | 13.10 | 16.50 | — |
| — | 28.05 | 33.05 | 30.55 | +0.64 | 32.2% | 1020 | 32.2% | -0.36 | 16.70 | 15.00 | 18.40 | — |
| — | 25.60 | 28.70 | 27.15 | +0.62 | 32.1% | 1025 | 32.1% | -0.39 | 18.70 | 16.75 | 20.65 | — |
| — | 22.85 | 26.55 | 24.70 | +0.58 | 32.1% | 1030 | 32.1% | -0.42 | 21.27 | 19.45 | 23.10 | — |
| — | 21.35 | 23.55 | 22.45 | +0.55 | 32.0% | 1035 | 32.0% | -0.45 | 23.90 | 22.00 | 25.80 | — |
| — | 18.50 | 21.05 | 19.77 | +0.52 | 32.0% | 1040 | 32.0% | -0.48 | 26.18 | 24.05 | 28.30 | — |
| — | 15.90 | 18.75 | 17.32 | +0.49 | 32.0% | 1045 | 32.0% | -0.52 | 29.25 | 27.20 | 31.30 | — |
| — | 14.25 | 16.65 | 15.45 | +0.46 | 31.9% | 1050 | 31.9% | -0.55 | 31.60 | 29.05 | 34.15 | — |
| — | 12.10 | 15.15 | 13.62 | +0.43 | 31.9% | 1055 | 31.9% | -0.57 | 35.23 | 32.95 | 37.50 | — |
| — | 11.20 | 13.00 | 12.10 | +0.40 | 32.0% | 1060 | 32.0% | -0.61 | 38.65 | 35.55 | 41.75 | — |
| — | 9.70 | 12.20 | 10.95 | — | — | 1062.5 | — | — | 40.48 | 38.05 | 42.90 | — |
| — | 9.00 | 11.50 | 10.25 | +0.37 | 32.0% | 1065 | 32.0% | -0.63 | 41.25 | 38.50 | 44.00 | — |
| — | 7.70 | 10.50 | 9.10 | +0.34 | 32.0% | 1070 | 32.0% | -0.66 | 45.65 | 43.55 | 47.75 | — |
| — | 6.55 | 9.30 | 7.92 | +0.32 | 32.1% | 1075 | 32.1% | -0.69 | 49.62 | 46.70 | 52.55 | — |
| — | 6.05 | 8.10 | 7.08 | +0.29 | 32.2% | 1080 | 32.2% | -0.72 | 53.88 | 51.25 | 56.50 | — |
| — | 5.05 | 7.35 | 6.20 | +0.28 | 32.2% | 1082.5 | 32.2% | -0.73 | 54.95 | 51.95 | 57.95 | — |
| — | 4.65 | 7.10 | 5.88 | +0.27 | 32.2% | 1085 | 32.2% | -0.74 | 57.00 | 53.85 | 60.15 | — |
| — | 4.25 | 6.40 | 5.33 | +0.25 | 32.3% | 1087.5 | 32.3% | -0.75 | 59.15 | 55.90 | 62.40 | — |
| — | 4.20 | 6.40 | 5.30 | +0.24 | 32.3% | 1090 | 32.3% | -0.76 | 61.00 | 57.20 | 64.80 | — |
| — | 3.60 | 5.80 | 4.70 | +0.23 | 32.4% | 1092.5 | 32.4% | -0.78 | 64.25 | 61.65 | 66.85 | — |
| — | 3.20 | 5.65 | 4.42 | +0.22 | 32.5% | 1095 | 32.5% | -0.79 | 65.47 | 62.50 | 68.45 | — |
| — | 3.55 | 4.35 | 3.95 | +0.19 | 32.6% | 1100 | 32.6% | -0.81 | 70.00 | 66.70 | 73.30 | — |
| — | 2.96 | 4.45 | 3.71 | +0.17 | 32.7% | 1105 | 32.7% | -0.83 | 74.25 | 70.55 | 77.95 | — |
| — | 2.27 | 3.60 | 2.94 | +0.16 | 32.8% | 1110 | 32.8% | -0.85 | 78.45 | 75.75 | 81.15 | — |
| — | 1.93 | 3.05 | 2.49 | +0.14 | 33.0% | 1115 | 33.0% | -0.86 | 84.10 | 81.45 | 86.75 | — |
| — | 1.65 | 2.47 | 2.06 | +0.13 | 33.2% | 1120 | 33.2% | -0.88 | 88.50 | 85.10 | 91.90 | — |
| — | 1.35 | 2.17 | 1.76 | +0.12 | 33.3% | 1125 | 33.3% | -0.89 | 93.50 | 90.90 | 96.10 | — |
| — | 0.84 | 1.85 | 1.34 | +0.10 | 33.5% | 1130 | 33.5% | -0.91 | 98.33 | 95.70 | 100.95 | — |
| — | 0.71 | 1.91 | 1.31 | +0.09 | 33.7% | 1135 | 33.7% | -0.92 | 103.12 | 100.50 | 105.75 | — |
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.