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 | |
| — | 149.70 | 155.80 | 152.75 | — | — | 935 | — | — | 47.90 | 45.50 | 50.30 | — |
| — | 145.90 | 153.10 | 149.50 | — | — | 940 | — | — | 48.85 | 47.15 | 50.55 | — |
| — | 142.85 | 150.00 | 146.43 | — | — | 945 | — | — | 49.90 | 48.25 | 51.55 | — |
| — | 139.40 | 145.65 | 142.53 | +0.71 | 35.0% | 950 | 35.0% | -0.30 | 52.10 | 49.80 | 54.40 | — |
| — | 136.25 | 142.50 | 139.38 | +0.70 | 34.9% | 955 | 34.9% | -0.31 | 53.77 | 51.65 | 55.90 | — |
| — | 132.55 | 140.20 | 136.38 | +0.69 | 34.8% | 960 | 34.8% | -0.31 | 55.35 | 53.15 | 57.55 | — |
| — | 130.00 | 135.65 | 132.82 | +0.68 | 34.8% | 965 | 34.8% | -0.32 | 57.80 | 55.85 | 59.75 | — |
| — | 126.95 | 133.05 | 130.00 | +0.67 | 34.7% | 970 | 34.7% | -0.33 | 59.30 | 57.05 | 61.55 | — |
| — | 123.90 | 130.35 | 127.12 | +0.67 | 34.6% | 975 | 34.6% | -0.34 | 61.27 | 59.25 | 63.30 | — |
| — | 121.40 | 128.05 | 124.72 | +0.66 | 34.6% | 980 | 34.6% | -0.35 | 63.62 | 62.10 | 65.15 | — |
| — | 118.65 | 124.00 | 121.33 | +0.65 | 34.5% | 985 | 34.5% | -0.35 | 65.12 | 63.10 | 67.15 | — |
| — | 115.50 | 120.75 | 118.12 | +0.64 | 34.5% | 990 | 34.5% | -0.36 | 67.62 | 65.50 | 69.75 | — |
| — | 112.80 | 118.25 | 115.53 | +0.64 | 34.4% | 995 | 34.4% | -0.37 | 70.15 | 68.15 | 72.15 | — |
| — | 110.55 | 114.70 | 112.62 | +0.63 | 34.4% | 1000 | 34.4% | -0.38 | 72.05 | 69.70 | 74.40 | — |
| — | 107.75 | 112.60 | 110.17 | +0.62 | 34.3% | 1005 | 34.3% | -0.39 | 74.28 | 72.65 | 75.90 | — |
| — | 104.60 | 110.00 | 107.30 | +0.61 | 34.3% | 1010 | 34.3% | -0.40 | 76.20 | 74.25 | 78.15 | — |
| — | 101.65 | 107.30 | 104.47 | +0.60 | 34.3% | 1015 | 34.3% | -0.40 | 78.50 | 75.95 | 81.05 | — |
| — | 100.10 | 103.85 | 101.97 | +0.60 | 34.2% | 1020 | 34.2% | -0.41 | 81.08 | 78.60 | 83.55 | — |
| — | 96.20 | 101.65 | 98.92 | +0.59 | 34.2% | 1025 | 34.2% | -0.42 | 83.70 | 81.50 | 85.90 | — |
| — | 94.80 | 98.90 | 96.85 | +0.58 | 34.1% | 1030 | 34.1% | -0.43 | 85.97 | 84.00 | 87.95 | — |
| — | 92.65 | 96.65 | 94.65 | +0.57 | 34.1% | 1035 | 34.1% | -0.44 | 88.15 | 86.00 | 90.30 | — |
| — | 89.30 | 94.55 | 91.92 | — | — | 1040 | 34.1% | -0.45 | 91.40 | 89.55 | 93.25 | — |
| — | 87.40 | 92.50 | 89.95 | — | — | 1045 | 34.0% | -0.45 | 94.55 | 92.25 | 96.85 | — |
| — | 84.80 | 90.15 | 87.47 | — | — | 1050 | 34.0% | -0.46 | 96.42 | 94.70 | 98.15 | — |
| — | 82.95 | 88.35 | 85.65 | +0.54 | 34.0% | 1055 | 34.0% | -0.47 | 99.80 | 96.60 | 103.00 | — |
| — | 81.15 | 84.90 | 83.03 | +0.53 | 33.9% | 1060 | 33.9% | -0.48 | 101.95 | 100.05 | 103.85 | — |
| — | 78.30 | 83.35 | 80.83 | — | — | 1065 | — | — | 104.83 | 102.15 | 107.50 | — |
| — | 77.15 | 81.20 | 79.17 | — | — | 1070 | — | — | 107.80 | 105.20 | 110.40 | — |
| — | 73.85 | 79.80 | 76.83 | — | — | 1075 | — | — | 110.35 | 107.95 | 112.75 | — |
| — | 73.05 | 77.30 | 75.17 | — | — | 1080 | — | — | 113.55 | 111.45 | 115.65 | — |
| — | 71.10 | 76.05 | 73.58 | — | — | 1085 | 33.8% | -0.52 | 116.05 | 113.90 | 118.20 | — |
| — | 68.50 | 73.20 | 70.85 | +0.48 | 33.8% | 1090 | 33.8% | -0.53 | 119.70 | 117.50 | 121.90 | — |
| — | 67.00 | 71.45 | 69.22 | +0.47 | 33.8% | 1095 | 33.8% | -0.54 | 122.75 | 120.00 | 125.50 | — |
| — | 65.00 | 69.00 | 67.00 | +0.46 | 33.7% | 1100 | 33.7% | -0.55 | 125.85 | 123.15 | 128.55 | — |
| — | 62.40 | 67.65 | 65.03 | +0.46 | 33.7% | 1105 | 33.7% | -0.55 | 129.05 | 125.65 | 132.45 | — |
| — | 61.85 | 65.00 | 63.42 | +0.45 | 33.7% | 1110 | 33.7% | -0.56 | 131.75 | 129.90 | 133.60 | — |
| — | 60.05 | 65.45 | 62.75 | +0.44 | 33.7% | 1115 | 33.7% | -0.57 | 135.28 | 132.95 | 137.60 | — |
| — | 58.25 | 62.40 | 60.33 | +0.43 | 33.7% | 1120 | 33.7% | -0.58 | 138.65 | 135.60 | 141.70 | — |
| — | 56.40 | 59.90 | 58.15 | +0.42 | 33.7% | 1125 | 33.7% | -0.59 | 141.90 | 138.75 | 145.05 | — |
| — | 54.95 | 59.50 | 57.23 | +0.42 | 33.7% | 1130 | 33.7% | -0.60 | 145.65 | 143.00 | 148.30 | — |
| — | 53.65 | 58.10 | 55.88 | +0.41 | 33.7% | 1135 | 33.7% | -0.60 | 148.00 | 145.70 | 150.30 | — |
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.