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 | |
| — | 90.25 | 97.30 | 93.78 | — | — | 940 | — | — | — | — | 0.45 | — |
| — | 85.40 | 92.90 | 89.15 | — | — | 945 | — | — | 0.65 | 0.16 | 1.14 | — |
| — | 81.35 | 87.20 | 84.28 | — | — | 950 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 75.50 | 83.10 | 79.30 | — | — | 955 | — | — | 0.41 | 0.34 | 0.49 | — |
| — | 70.65 | 78.30 | 74.47 | +0.97 | 43.9% | 960 | 43.9% | -0.03 | 0.57 | 0.43 | 0.71 | — |
| — | 65.75 | 73.40 | 69.58 | +0.96 | 42.9% | 965 | 42.9% | -0.04 | 0.77 | 0.51 | 1.02 | — |
| — | 61.30 | 68.10 | 64.70 | +0.95 | 42.1% | 970 | 42.1% | -0.04 | 0.76 | 0.59 | 0.92 | — |
| — | 56.05 | 63.55 | 59.80 | +0.94 | 41.3% | 975 | 41.3% | -0.06 | 1.03 | 0.84 | 1.23 | — |
| — | 52.25 | 58.95 | 55.60 | — | — | 980 | — | — | 1.24 | 1.04 | 1.44 | — |
| — | 46.60 | 53.75 | 50.17 | — | — | 985 | 39.8% | -0.09 | 1.63 | 1.35 | 1.91 | — |
| — | 44.30 | 51.00 | 47.65 | +0.90 | 39.5% | 987.5 | — | — | 1.70 | 1.31 | 2.08 | — |
| — | 43.00 | 50.25 | 46.62 | — | — | 990 | — | — | 1.95 | 1.42 | 2.47 | — |
| — | 40.30 | 46.50 | 43.40 | — | — | 992.5 | — | — | 2.17 | 1.85 | 2.48 | — |
| — | 37.60 | 44.00 | 40.80 | — | — | 995 | — | — | 2.40 | 1.93 | 2.88 | — |
| — | 35.20 | 41.70 | 38.45 | — | — | 997.5 | — | — | 2.82 | 1.99 | 3.65 | — |
| — | 34.40 | 39.60 | 37.00 | — | — | 1000 | — | — | 3.21 | 2.56 | 3.85 | — |
| — | 32.40 | 37.65 | 35.02 | — | — | 1002.5 | — | — | 3.49 | 2.48 | 4.50 | — |
| — | 28.90 | 35.45 | 32.17 | — | — | 1005 | — | — | 4.22 | 3.45 | 5.00 | — |
| — | 26.80 | 33.25 | 30.02 | — | — | 1007.5 | — | — | 4.17 | 3.10 | 5.25 | — |
| — | 25.35 | 31.35 | 28.35 | — | — | 1010 | — | — | 5.12 | 4.30 | 5.95 | — |
| — | 21.60 | 26.60 | 24.10 | — | — | 1015 | — | — | 6.00 | 4.95 | 7.05 | — |
| — | 18.05 | 24.20 | 21.12 | — | — | 1020 | — | — | 7.60 | 6.85 | 8.35 | — |
| — | 15.50 | 21.15 | 18.32 | — | — | 1025 | — | — | 9.62 | 8.00 | 11.25 | — |
| — | 13.10 | 16.95 | 15.03 | — | — | 1030 | 36.2% | -0.44 | 11.82 | 10.00 | 13.65 | — |
| — | 11.15 | 14.70 | 12.93 | +0.50 | 36.1% | 1035 | 36.1% | -0.50 | 14.40 | 12.40 | 16.40 | — |
| — | 9.00 | 11.50 | 10.25 | +0.44 | 36.0% | 1040 | 36.0% | -0.56 | 16.98 | 14.70 | 19.25 | — |
| — | 6.65 | 9.90 | 8.28 | +0.38 | 36.0% | 1045 | 36.0% | -0.63 | 19.75 | 17.50 | 22.00 | — |
| — | 5.90 | 7.75 | 6.83 | +0.32 | 36.0% | 1050 | 36.0% | -0.68 | 22.85 | 20.15 | 25.55 | — |
| — | 4.20 | 6.55 | 5.38 | +0.28 | 36.1% | 1055 | 36.1% | -0.73 | 27.40 | 24.85 | 29.95 | — |
| — | 3.60 | 5.05 | 4.33 | +0.23 | 36.2% | 1060 | 36.2% | -0.77 | 30.45 | 27.10 | 33.80 | — |
| — | 2.64 | 4.55 | 3.60 | +0.21 | 36.3% | 1062.5 | 36.3% | -0.79 | 33.15 | 30.15 | 36.15 | — |
| — | 2.45 | 3.80 | 3.12 | +0.20 | 36.4% | 1065 | 36.4% | -0.81 | 35.55 | 32.70 | 38.40 | — |
| — | 1.85 | 3.70 | 2.77 | +0.17 | 36.5% | 1067.5 | 36.5% | -0.83 | 36.83 | 33.20 | 40.45 | — |
| — | 1.69 | 3.45 | 2.57 | +0.15 | 36.6% | 1070 | 36.6% | -0.85 | 39.12 | 35.60 | 42.65 | — |
| — | 1.40 | 2.65 | 2.02 | +0.14 | 36.7% | 1072.5 | 36.7% | -0.86 | 41.27 | 37.85 | 44.70 | — |
| — | 1.29 | 2.10 | 1.70 | +0.12 | 36.9% | 1075 | 36.9% | -0.87 | 42.85 | 40.15 | 45.55 | — |
| — | 1.38 | 2.08 | 1.73 | +0.11 | 37.0% | 1077.5 | 37.0% | -0.89 | 45.90 | 42.45 | 49.35 | — |
| — | 1.10 | 2.03 | 1.56 | +0.10 | 37.2% | 1080 | 37.2% | -0.90 | 48.88 | 46.10 | 51.65 | — |
| — | 0.86 | 2.03 | 1.45 | +0.09 | 37.4% | 1082.5 | 37.4% | -0.92 | 50.67 | 47.35 | 54.00 | — |
| — | 0.85 | 1.36 | 1.10 | +0.08 | 37.6% | 1085 | 37.6% | -0.93 | 53.00 | 49.70 | 56.30 | — |
| — | 0.73 | 1.30 | 1.01 | +0.07 | 37.8% | 1087.5 | 37.8% | -0.93 | 55.35 | 52.10 | 58.60 | — |
| — | 0.75 | 1.05 | 0.90 | +0.06 | 38.0% | 1090 | 38.0% | -0.94 | 57.42 | 54.15 | 60.70 | — |
| — | 0.57 | 1.14 | 0.85 | +0.06 | 38.2% | 1092.5 | 38.2% | -0.95 | 60.02 | 56.55 | 63.50 | — |
| — | 0.52 | 1.05 | 0.79 | +0.05 | 38.4% | 1095 | 38.4% | -0.95 | 62.30 | 58.70 | 65.90 | — |
| — | 0.43 | 0.65 | 0.54 | +0.04 | 38.9% | 1100 | 38.9% | -0.97 | 67.28 | 63.80 | 70.75 | — |
| — | 0.17 | 0.60 | 0.39 | +0.03 | 39.4% | 1105 | 39.4% | -0.97 | 72.42 | 69.20 | 75.65 | — |
| — | 0.20 | 0.72 | 0.46 | +0.02 | 39.9% | 1110 | 39.9% | -0.98 | 77.00 | 73.40 | 80.60 | — |
| — | — | 1.42 | — | +0.02 | 40.5% | 1115 | 40.5% | -0.99 | 82.33 | 79.10 | 85.55 | — |
| — | — | 0.55 | — | +0.02 | 41.1% | 1120 | 41.1% | -0.99 | 87.00 | 83.50 | 90.50 | — |
| — | 0.11 | 0.50 | 0.30 | +0.01 | 41.7% | 1125 | 41.7% | -0.99 | 92.05 | 88.60 | 95.50 | — |
| — | 0.03 | 0.47 | 0.25 | +0.01 | 42.3% | 1130 | 42.3% | -1.00 | 97.12 | 93.75 | 100.50 | — |
| — | — | 0.18 | — | +0.01 | 43.0% | 1135 | 43.0% | -1.00 | 101.97 | 98.45 | 105.50 | — |
| — | — | 1.00 | — | +0.01 | 43.6% | 1140 | 43.6% | -1.00 | 107.12 | 103.75 | 110.50 | — |
| — | — | 4.35 | — | +0.01 | 44.3% | 1145 | 44.3% | -1.00 | 112.08 | 108.65 | 115.50 | — |
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.