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 | |
| — | 143.95 | 151.70 | 147.82 | +0.71 | 34.6% | 940 | 34.6% | -0.29 | 48.45 | 46.35 | 50.55 | — |
| — | 140.65 | 148.30 | 144.47 | +0.71 | 34.6% | 945 | 34.6% | -0.30 | 49.30 | 46.95 | 51.65 | — |
| — | 137.45 | 145.25 | 141.35 | +0.70 | 34.5% | 950 | 34.5% | -0.31 | 50.98 | 48.70 | 53.25 | — |
| — | 134.25 | 141.90 | 138.07 | +0.69 | 34.4% | 955 | 34.4% | -0.31 | 53.23 | 50.50 | 55.95 | — |
| — | 131.10 | 138.90 | 135.00 | +0.68 | 34.4% | 960 | 34.4% | -0.32 | 54.67 | 52.35 | 57.00 | — |
| — | 128.05 | 135.90 | 131.97 | +0.68 | 34.3% | 965 | 34.3% | -0.33 | 57.60 | 55.40 | 59.80 | — |
| — | 125.00 | 133.05 | 129.03 | +0.67 | 34.3% | 970 | — | — | 58.73 | 56.40 | 61.05 | — |
| — | 122.00 | 130.00 | 126.00 | +0.66 | 34.2% | 975 | — | — | 60.95 | 58.10 | 63.80 | — |
| — | 119.40 | 125.50 | 122.45 | +0.65 | 34.1% | 980 | 34.1% | -0.36 | 62.58 | 60.15 | 65.00 | — |
| — | 116.40 | 122.70 | 119.55 | +0.64 | 34.1% | 985 | 34.1% | -0.36 | 63.60 | 62.20 | 65.00 | — |
| — | 113.30 | 119.75 | 116.53 | +0.63 | 34.0% | 990 | 34.0% | -0.37 | 66.90 | 64.80 | 69.00 | — |
| — | 110.80 | 116.95 | 113.88 | — | — | 995 | 34.0% | -0.38 | 69.28 | 66.50 | 72.05 | — |
| — | 108.45 | 114.20 | 111.33 | +0.62 | 33.9% | 1000 | 33.9% | -0.39 | 71.62 | 68.70 | 74.55 | — |
| — | 105.75 | 111.50 | 108.62 | — | — | 1005 | 33.9% | -0.40 | 72.35 | 70.95 | 73.75 | — |
| — | 102.15 | 109.00 | 105.58 | +0.60 | 33.8% | 1010 | 33.8% | -0.41 | 75.05 | 73.25 | 76.85 | — |
| — | 99.50 | 106.40 | 102.95 | +0.59 | 33.8% | 1015 | 33.8% | -0.42 | 77.90 | 75.60 | 80.20 | — |
| — | 98.00 | 104.25 | 101.12 | — | — | 1020 | — | — | 80.60 | 78.00 | 83.20 | — |
| — | 94.35 | 101.25 | 97.80 | +0.57 | 33.7% | 1025 | — | — | 83.05 | 80.40 | 85.70 | — |
| — | 93.10 | 99.10 | 96.10 | +0.56 | 33.7% | 1030 | — | — | 85.60 | 83.00 | 88.20 | — |
| — | 90.45 | 96.65 | 93.55 | +0.56 | 33.6% | 1035 | — | — | 86.78 | 85.55 | 88.00 | — |
| — | 87.10 | 93.85 | 90.47 | — | — | 1040 | 33.6% | -0.46 | 90.92 | 88.10 | 93.75 | — |
| — | 85.60 | 91.95 | 88.78 | — | — | 1045 | — | — | 93.33 | 90.75 | 95.90 | — |
| — | 83.65 | 89.85 | 86.75 | +0.53 | 33.5% | 1050 | 33.5% | -0.48 | 96.03 | 93.45 | 98.60 | — |
| — | 80.50 | 87.40 | 83.95 | +0.52 | 33.5% | 1055 | — | — | 98.62 | 96.15 | 101.10 | — |
| — | 78.40 | 85.40 | 81.90 | +0.51 | 33.5% | 1060 | — | — | 101.17 | 98.95 | 103.40 | — |
| — | 76.90 | 82.90 | 79.90 | — | — | 1065 | 33.5% | -0.51 | 104.40 | 101.70 | 107.10 | — |
| — | 74.10 | 79.30 | 76.70 | +0.50 | 33.4% | 1070 | 33.4% | -0.51 | 106.95 | 104.60 | 109.30 | — |
| — | 72.85 | 77.25 | 75.05 | — | — | 1075 | — | — | 109.17 | 106.00 | 112.35 | — |
| — | 70.40 | 77.00 | 73.70 | +0.48 | 33.4% | 1080 | 33.4% | -0.53 | 112.03 | 108.90 | 115.15 | — |
| — | 68.35 | 73.25 | 70.80 | +0.47 | 33.4% | 1085 | 33.4% | -0.54 | 115.05 | 112.20 | 117.90 | — |
| — | 65.80 | 72.70 | 69.25 | +0.46 | 33.4% | 1090 | 33.4% | -0.55 | 118.25 | 115.05 | 121.45 | — |
| — | 64.60 | 69.40 | 67.00 | +0.45 | 33.3% | 1095 | 33.3% | -0.56 | 121.62 | 118.15 | 125.10 | — |
| — | 63.25 | 67.65 | 65.45 | +0.45 | 33.3% | 1100 | 33.3% | -0.57 | 124.42 | 121.20 | 127.65 | — |
| — | 61.00 | 65.80 | 63.40 | +0.44 | 33.3% | 1105 | 33.3% | -0.58 | 127.72 | 124.40 | 131.05 | — |
| — | 59.50 | 63.65 | 61.58 | +0.43 | 33.3% | 1110 | 33.3% | -0.58 | 130.80 | 127.90 | 133.70 | — |
| — | 57.95 | 62.70 | 60.33 | +0.42 | 33.3% | 1115 | 33.3% | -0.59 | 134.38 | 131.10 | 137.65 | — |
| — | 56.15 | 61.75 | 58.95 | +0.41 | 33.3% | 1120 | 33.3% | -0.60 | 137.75 | 134.45 | 141.05 | — |
| — | 54.35 | 59.20 | 56.77 | +0.40 | 33.3% | 1125 | 33.3% | -0.61 | 141.10 | 137.80 | 144.40 | — |
| — | 52.60 | 57.65 | 55.12 | +0.40 | 33.2% | 1130 | 33.2% | -0.62 | 143.57 | 141.20 | 145.95 | — |
| — | 51.35 | 56.15 | 53.75 | +0.39 | 33.2% | 1135 | 33.2% | -0.62 | 147.43 | 144.65 | 150.20 | — |
| — | 49.55 | 54.65 | 52.10 | +0.38 | 33.2% | 1140 | 33.2% | -0.63 | 150.45 | 148.15 | 152.75 | — |
| — | 48.40 | 53.95 | 51.17 | +0.37 | 33.2% | 1145 | 33.2% | -0.64 | 154.22 | 151.85 | 156.60 | — |
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.