Spot 1033.03
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.80 | 103.95 | 101.38 | — | — | 940 | 32.9% | -0.15 | 8.65 | 7.70 | 9.60 | — |
| — | 94.50 | 99.60 | 97.05 | +0.85 | 32.8% | 945 | — | — | 9.00 | 7.70 | 10.30 | — |
| — | 90.20 | 96.30 | 93.25 | +0.84 | 32.7% | 950 | 32.7% | -0.18 | 8.88 | 6.30 | 11.45 | — |
| — | 85.15 | 92.10 | 88.62 | +0.82 | 32.5% | 955 | 32.5% | -0.19 | 11.10 | 9.45 | 12.75 | — |
| — | 82.35 | 87.85 | 85.10 | +0.81 | 32.4% | 960 | 32.4% | -0.21 | 12.10 | 9.70 | 14.50 | — |
| — | 78.55 | 82.85 | 80.70 | +0.79 | 32.3% | 965 | 32.3% | -0.23 | 12.60 | 10.15 | 15.05 | — |
| — | 73.20 | 79.60 | 76.40 | +0.78 | 32.2% | 970 | 32.2% | -0.24 | 13.78 | 11.35 | 16.20 | — |
| — | 69.50 | 75.40 | 72.45 | +0.76 | 32.1% | 975 | 32.1% | -0.26 | 15.12 | 12.65 | 17.60 | — |
| — | 66.30 | 72.80 | 69.55 | +0.74 | 32.0% | 980 | 32.0% | -0.28 | 17.60 | 16.10 | 19.10 | — |
| — | 62.10 | 68.20 | 65.15 | +0.72 | 31.9% | 985 | 31.9% | -0.29 | 18.18 | 16.00 | 20.35 | — |
| — | 60.05 | 65.55 | 62.80 | +0.70 | 31.8% | 990 | 31.8% | -0.31 | 19.65 | 17.20 | 22.10 | — |
| — | 55.20 | 61.60 | 58.40 | +0.68 | 31.8% | 995 | 31.8% | -0.33 | 21.57 | 18.95 | 24.20 | — |
| — | 51.75 | 58.40 | 55.08 | +0.66 | 31.7% | 1000 | 31.7% | -0.35 | 24.02 | 21.40 | 26.65 | — |
| — | 48.60 | 55.30 | 51.95 | +0.64 | 31.6% | 1005 | 31.6% | -0.37 | 25.88 | 22.80 | 28.95 | — |
| — | 45.75 | 52.95 | 49.35 | +0.62 | 31.6% | 1010 | 31.6% | -0.39 | 27.57 | 24.80 | 30.35 | — |
| — | 42.80 | 48.25 | 45.52 | +0.60 | 31.5% | 1015 | 31.5% | -0.41 | 30.05 | 27.00 | 33.10 | — |
| — | 40.35 | 47.45 | 43.90 | +0.58 | 31.5% | 1020 | 31.5% | -0.43 | 32.23 | 29.30 | 35.15 | — |
| — | 37.50 | 42.90 | 40.20 | +0.56 | 31.4% | 1025 | 31.4% | -0.46 | 34.55 | 31.85 | 37.25 | — |
| — | 34.50 | 40.35 | 37.42 | +0.54 | 31.4% | 1030 | 31.4% | -0.48 | 37.20 | 34.30 | 40.10 | — |
| — | 32.35 | 37.90 | 35.12 | +0.51 | 31.3% | 1035 | 31.3% | -0.50 | 40.12 | 36.95 | 43.30 | — |
| — | 30.65 | 35.60 | 33.12 | +0.49 | 31.3% | 1040 | 31.3% | -0.52 | 42.55 | 39.70 | 45.40 | — |
| — | 27.25 | 33.40 | 30.32 | +0.47 | 31.3% | 1045 | 31.3% | -0.54 | 45.30 | 42.60 | 48.00 | — |
| — | 26.35 | 31.25 | 28.80 | +0.45 | 31.3% | 1050 | 31.3% | -0.56 | 48.23 | 45.35 | 51.10 | — |
| — | 23.50 | 29.25 | 26.38 | +0.43 | 31.3% | 1055 | 31.3% | -0.58 | 51.23 | 48.40 | 54.05 | — |
| — | 21.15 | 27.25 | 24.20 | +0.41 | 31.2% | 1060 | 31.2% | -0.60 | 54.73 | 52.00 | 57.45 | — |
| — | 19.85 | 25.50 | 22.68 | +0.39 | 31.2% | 1065 | 31.2% | -0.62 | 56.70 | 52.75 | 60.65 | — |
| — | 18.35 | 23.80 | 21.07 | +0.37 | 31.2% | 1070 | 31.2% | -0.64 | 60.08 | 56.25 | 63.90 | — |
| — | 17.20 | 22.20 | 19.70 | +0.35 | 31.2% | 1075 | 31.2% | -0.66 | 63.58 | 59.95 | 67.20 | — |
| — | 15.85 | 20.70 | 18.27 | +0.33 | 31.2% | 1080 | 31.2% | -0.68 | 67.45 | 64.25 | 70.65 | — |
| — | 14.60 | 18.35 | 16.48 | +0.31 | 31.2% | 1085 | 31.2% | -0.70 | 70.60 | 67.90 | 73.30 | — |
| — | 12.35 | 17.00 | 14.68 | +0.29 | 31.2% | 1090 | 31.2% | -0.72 | 74.22 | 70.55 | 77.90 | — |
| — | 11.00 | 16.90 | 13.95 | +0.27 | 31.3% | 1095 | 31.3% | -0.73 | 77.03 | 73.35 | 80.70 | — |
| — | 11.10 | 15.75 | 13.43 | +0.26 | 31.3% | 1100 | 31.3% | -0.75 | 81.78 | 78.45 | 85.10 | — |
| — | 8.70 | 14.50 | 11.60 | +0.24 | 31.3% | 1105 | 31.3% | -0.77 | 86.20 | 83.00 | 89.40 | — |
| — | 7.80 | 13.40 | 10.60 | +0.23 | 31.3% | 1110 | 31.3% | -0.78 | 89.65 | 87.15 | 92.15 | — |
| — | 8.50 | 11.60 | 10.05 | +0.21 | 31.3% | 1115 | 31.3% | -0.79 | 94.42 | 91.35 | 97.50 | — |
| — | 6.25 | 11.85 | 9.05 | +0.20 | 31.4% | 1120 | 31.4% | -0.81 | 98.62 | 95.60 | 101.65 | — |
| — | 5.55 | 10.85 | 8.20 | +0.18 | 31.4% | 1125 | 31.4% | -0.82 | 102.47 | 100.05 | 104.90 | — |
| — | 7.05 | 10.05 | 8.55 | +0.17 | 31.4% | 1130 | 31.4% | -0.83 | 107.15 | 104.10 | 110.20 | — |
| — | 4.20 | 9.75 | 6.97 | +0.16 | 31.5% | 1135 | 31.5% | -0.85 | 110.83 | 108.55 | 113.10 | — |
| — | 4.00 | 7.35 | 5.67 | +0.15 | 31.5% | 1140 | 31.5% | -0.86 | 115.17 | 111.45 | 118.90 | — |
| — | 4.55 | 7.95 | 6.25 | +0.14 | 31.6% | 1145 | 31.6% | -0.87 | 119.50 | 115.60 | 123.40 | — |
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.