Spot 1035.57
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.20 | 109.25 | 106.72 | +0.89 | 31.8% | 935 | 31.8% | -0.12 | 5.22 | 3.55 | 6.90 | — |
| — | 99.65 | 104.20 | 101.92 | +0.88 | 31.6% | 940 | 31.6% | -0.14 | 6.00 | 4.55 | 7.45 | — |
| — | 95.50 | 100.80 | 98.15 | +0.87 | 31.4% | 945 | 31.4% | -0.15 | 6.67 | 4.95 | 8.40 | — |
| — | 90.85 | 95.55 | 93.20 | +0.86 | 31.3% | 950 | — | — | 8.20 | 7.10 | 9.30 | — |
| — | 86.60 | 91.15 | 88.88 | — | — | 955 | — | — | 8.65 | 6.85 | 10.45 | — |
| — | 82.45 | 87.40 | 84.92 | — | — | 960 | — | — | 9.43 | 7.30 | 11.55 | — |
| — | 77.55 | 83.15 | 80.35 | — | — | 965 | — | — | 10.97 | 9.60 | 12.35 | — |
| — | 74.35 | 78.85 | 76.60 | — | — | 970 | — | — | 11.85 | 9.90 | 13.80 | — |
| — | 69.50 | 74.55 | 72.03 | — | — | 975 | — | — | 13.25 | 11.30 | 15.20 | — |
| — | 65.65 | 71.60 | 68.62 | — | — | 980 | — | — | 15.25 | 13.80 | 16.70 | — |
| — | 63.85 | 67.90 | 65.88 | — | — | 985 | — | — | 16.45 | 13.95 | 18.95 | — |
| — | 58.25 | 64.35 | 61.30 | — | — | 990 | — | — | 17.75 | 14.65 | 20.85 | — |
| — | 55.70 | 60.85 | 58.27 | — | — | 995 | — | — | 19.52 | 17.00 | 22.05 | — |
| — | 51.60 | 57.50 | 54.55 | — | — | 1000 | — | — | 20.77 | 18.50 | 23.05 | — |
| — | 49.05 | 54.25 | 51.65 | — | — | 1005 | — | — | 22.40 | 19.95 | 24.85 | — |
| — | 45.85 | 51.15 | 48.50 | +0.64 | 30.0% | 1010 | 30.0% | -0.38 | 24.98 | 22.70 | 27.25 | — |
| — | 42.10 | 48.10 | 45.10 | +0.62 | 29.9% | 1015 | 29.9% | -0.40 | 26.90 | 24.55 | 29.25 | — |
| — | 40.30 | 45.30 | 42.80 | +0.59 | 29.9% | 1020 | 29.9% | -0.42 | 29.62 | 27.05 | 32.20 | — |
| — | 37.50 | 42.60 | 40.05 | +0.57 | 29.8% | 1025 | 29.8% | -0.44 | 30.80 | 28.95 | 32.65 | — |
| — | 33.85 | 39.90 | 36.88 | +0.55 | 29.8% | 1030 | 29.8% | -0.47 | 33.25 | 31.40 | 35.10 | — |
| — | 32.25 | 37.55 | 34.90 | +0.52 | 29.7% | 1035 | 29.7% | -0.49 | 36.90 | 34.30 | 39.50 | — |
| — | 29.45 | 34.95 | 32.20 | +0.50 | 29.7% | 1040 | 29.7% | -0.51 | 38.10 | 36.20 | 40.00 | — |
| — | 27.15 | 31.70 | 29.43 | +0.48 | 29.7% | 1045 | 29.7% | -0.54 | 41.05 | 39.40 | 42.70 | — |
| — | 25.10 | 29.75 | 27.43 | +0.45 | 29.7% | 1050 | 29.7% | -0.56 | 44.42 | 41.90 | 46.95 | — |
| — | 23.55 | 27.35 | 25.45 | +0.43 | 29.6% | 1055 | 29.6% | -0.58 | 47.45 | 44.65 | 50.25 | — |
| — | 21.10 | 26.35 | 23.73 | +0.41 | 29.6% | 1060 | 29.6% | -0.60 | 50.60 | 48.40 | 52.80 | — |
| — | 20.60 | 23.25 | 21.93 | +0.39 | 29.6% | 1065 | 29.6% | -0.62 | 53.45 | 50.90 | 56.00 | — |
| — | 18.60 | 22.45 | 20.52 | +0.37 | 29.6% | 1070 | 29.6% | -0.65 | 57.35 | 54.45 | 60.25 | — |
| — | 16.65 | 21.15 | 18.90 | +0.34 | 29.6% | 1075 | 29.6% | -0.67 | 60.55 | 57.35 | 63.75 | — |
| — | 15.45 | 17.85 | 16.65 | +0.32 | 29.6% | 1080 | 29.6% | -0.69 | 63.85 | 61.50 | 66.20 | — |
| — | 13.75 | 17.60 | 15.68 | +0.30 | 29.6% | 1085 | 29.6% | -0.71 | 67.90 | 65.05 | 70.75 | — |
| — | 12.45 | 16.25 | 14.35 | +0.29 | 29.7% | 1090 | 29.7% | -0.72 | 71.03 | 68.80 | 73.25 | — |
| — | 10.10 | 14.95 | 12.53 | +0.27 | 29.7% | 1095 | 29.7% | -0.74 | 74.22 | 72.25 | 76.20 | — |
| — | 9.15 | 13.95 | 11.55 | +0.25 | 29.7% | 1100 | 29.7% | -0.76 | 78.05 | 75.00 | 81.10 | — |
| — | 8.05 | 13.35 | 10.70 | +0.23 | 29.7% | 1105 | 29.7% | -0.78 | 83.00 | 80.15 | 85.85 | — |
| — | 8.45 | 11.50 | 9.97 | +0.22 | 29.8% | 1110 | 29.8% | -0.79 | 86.42 | 84.00 | 88.85 | — |
| — | 7.75 | 10.50 | 9.12 | +0.20 | 29.8% | 1115 | 29.8% | -0.81 | 91.20 | 88.40 | 94.00 | — |
| — | 7.00 | 8.95 | 7.97 | +0.19 | 29.9% | 1120 | 29.9% | -0.82 | 94.65 | 92.55 | 96.75 | — |
| — | 6.35 | 8.60 | 7.47 | +0.17 | 29.9% | 1125 | 29.9% | -0.83 | 98.85 | 96.90 | 100.80 | — |
| — | 4.25 | 9.25 | 6.75 | +0.16 | 30.0% | 1130 | 30.0% | -0.85 | 103.17 | 101.20 | 105.15 | — |
| — | 3.65 | 8.60 | 6.12 | +0.15 | 30.0% | 1135 | 30.0% | -0.86 | 107.22 | 104.45 | 110.00 | — |
| — | 3.15 | 6.15 | 4.65 | +0.14 | 30.1% | 1140 | 30.1% | -0.87 | 112.70 | 109.70 | 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.