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 | |
| — | 92.00 | 98.55 | 95.28 | +0.95 | 36.5% | 940 | 36.5% | -0.05 | 1.59 | 1.16 | 2.02 | — |
| — | 87.35 | 93.70 | 90.53 | +0.94 | 36.1% | 945 | 36.1% | -0.06 | 1.70 | 1.34 | 2.05 | — |
| — | 84.55 | 88.85 | 86.70 | +0.93 | 35.7% | 950 | 35.7% | -0.07 | 2.03 | 1.73 | 2.33 | — |
| — | 77.90 | 85.55 | 81.72 | +0.92 | 35.3% | 955 | 35.3% | -0.07 | 2.56 | 1.82 | 3.30 | — |
| — | 74.75 | 80.45 | 77.60 | +0.91 | 34.9% | 960 | 34.9% | -0.09 | 2.91 | 2.17 | 3.65 | — |
| — | 69.05 | 75.70 | 72.38 | +0.89 | 34.6% | 965 | 34.6% | -0.10 | 3.21 | 2.67 | 3.75 | — |
| — | 64.85 | 70.55 | 67.70 | +0.88 | 34.2% | 970 | 34.2% | -0.12 | 3.36 | 2.82 | 3.90 | — |
| — | 59.60 | 66.55 | 63.08 | +0.86 | 33.9% | 975 | 33.9% | -0.13 | 4.17 | 3.10 | 5.25 | — |
| — | 55.35 | 62.30 | 58.83 | +0.84 | 33.7% | 980 | 33.7% | -0.16 | 4.88 | 3.65 | 6.10 | — |
| — | 51.65 | 58.05 | 54.85 | +0.82 | 33.4% | 985 | 33.4% | -0.18 | 5.58 | 4.05 | 7.10 | — |
| — | 48.50 | 52.70 | 50.60 | +0.80 | 33.2% | 990 | 33.2% | -0.21 | 6.03 | 4.90 | 7.15 | — |
| — | 44.55 | 48.70 | 46.62 | +0.77 | 32.9% | 995 | 32.9% | -0.23 | 7.58 | 5.95 | 9.20 | — |
| — | 39.40 | 45.15 | 42.27 | +0.74 | 32.7% | 1000 | 32.7% | -0.26 | 9.18 | 8.00 | 10.35 | — |
| — | 36.85 | 41.65 | 39.25 | +0.71 | 32.6% | 1005 | 32.6% | -0.29 | 10.18 | 8.45 | 11.90 | — |
| — | 32.35 | 38.20 | 35.27 | +0.68 | 32.4% | 1010 | 32.4% | -0.32 | 12.12 | 10.55 | 13.70 | — |
| — | 29.50 | 35.50 | 32.50 | +0.65 | 32.3% | 1015 | 32.3% | -0.35 | 13.55 | 11.45 | 15.65 | — |
| — | 26.75 | 32.55 | 29.65 | +0.62 | 32.1% | 1020 | 32.1% | -0.38 | 15.50 | 13.40 | 17.60 | — |
| — | 24.15 | 27.90 | 26.02 | +0.58 | 32.0% | 1025 | 32.0% | -0.42 | 17.73 | 15.65 | 19.80 | — |
| — | 21.60 | 25.35 | 23.48 | +0.54 | 31.9% | 1030 | 31.9% | -0.45 | 20.12 | 18.00 | 22.25 | — |
| — | 19.20 | 22.65 | 20.93 | +0.51 | 31.9% | 1035 | 31.9% | -0.50 | 22.32 | 20.35 | 24.30 | — |
| — | 16.90 | 20.50 | 18.70 | +0.48 | 31.8% | 1040 | 31.8% | -0.53 | 25.38 | 23.10 | 27.65 | — |
| — | 14.75 | 18.20 | 16.48 | — | — | 1045 | — | — | 28.25 | 25.90 | 30.60 | — |
| — | 12.80 | 15.95 | 14.38 | +0.40 | 31.8% | 1050 | 31.8% | -0.60 | 30.98 | 28.00 | 33.95 | — |
| — | 11.05 | 13.95 | 12.50 | +0.36 | 31.8% | 1055 | 31.8% | -0.64 | 34.02 | 30.50 | 37.55 | — |
| — | 9.45 | 12.60 | 11.03 | +0.33 | 31.8% | 1060 | 31.8% | -0.68 | 36.88 | 34.60 | 39.15 | — |
| — | 8.75 | 11.80 | 10.28 | +0.31 | 31.8% | 1062.5 | 31.8% | -0.69 | 38.92 | 36.40 | 41.45 | — |
| — | 8.05 | 11.30 | 9.68 | +0.30 | 31.8% | 1065 | 31.8% | -0.71 | 41.52 | 38.60 | 44.45 | — |
| — | 6.85 | 9.95 | 8.40 | +0.27 | 31.9% | 1070 | 31.9% | -0.74 | 44.52 | 42.05 | 47.00 | — |
| — | 6.10 | 8.75 | 7.42 | +0.24 | 32.0% | 1075 | 32.0% | -0.76 | 48.90 | 45.85 | 51.95 | — |
| — | 4.80 | 7.70 | 6.25 | +0.21 | 32.0% | 1080 | 32.0% | -0.79 | 52.95 | 50.15 | 55.75 | — |
| — | 4.40 | 7.20 | 5.80 | +0.20 | 32.1% | 1082.5 | 32.1% | -0.80 | 54.27 | 50.75 | 57.80 | — |
| — | 4.00 | 6.75 | 5.38 | +0.19 | 32.1% | 1085 | 32.1% | -0.82 | 57.05 | 54.15 | 59.95 | — |
| — | 3.65 | 6.35 | 5.00 | +0.18 | 32.2% | 1087.5 | 32.2% | -0.83 | 59.23 | 56.30 | 62.15 | — |
| — | 3.30 | 5.95 | 4.62 | +0.17 | 32.2% | 1090 | 32.2% | -0.84 | 60.35 | 57.20 | 63.50 | — |
| — | 2.99 | 5.60 | 4.29 | +0.16 | 32.3% | 1092.5 | 32.3% | -0.85 | 63.30 | 60.90 | 65.70 | — |
| — | 2.70 | 4.20 | 3.45 | +0.15 | 32.4% | 1095 | 32.4% | -0.86 | 64.60 | 62.20 | 67.00 | — |
| — | 2.84 | 4.25 | 3.54 | +0.14 | 32.5% | 1100 | 32.5% | -0.87 | 68.60 | 66.40 | 70.80 | — |
| — | 2.50 | 3.95 | 3.23 | +0.12 | 32.7% | 1105 | 32.7% | -0.89 | 73.03 | 70.10 | 75.95 | — |
| — | 1.39 | 2.81 | 2.10 | +0.10 | 32.8% | 1110 | 32.8% | -0.91 | 78.78 | 75.50 | 82.05 | — |
| — | 1.08 | 2.66 | 1.87 | +0.09 | 33.0% | 1115 | 33.0% | -0.92 | 82.90 | 79.10 | 86.70 | — |
| — | 0.85 | 2.86 | 1.85 | +0.08 | 33.2% | 1120 | 33.2% | -0.93 | 88.17 | 85.20 | 91.15 | — |
| — | 1.13 | 2.10 | 1.61 | +0.07 | 33.4% | 1125 | 33.4% | -0.94 | 92.42 | 88.60 | 96.25 | — |
| — | 0.64 | 2.00 | 1.32 | +0.06 | 33.6% | 1130 | 33.6% | -0.95 | 97.35 | 93.65 | 101.05 | — |
| — | 0.52 | 2.09 | 1.30 | +0.05 | 33.9% | 1135 | 33.9% | -0.96 | 102.55 | 99.20 | 105.90 | — |
| — | 0.50 | 1.90 | 1.20 | +0.05 | 34.1% | 1140 | 34.1% | -0.97 | 107.38 | 103.95 | 110.80 | — |
| — | 0.40 | 1.14 | 0.77 | +0.04 | 34.3% | 1145 | 34.3% | -0.97 | 112.45 | 109.20 | 115.70 | — |
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.