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 | |
| — | 97.35 | 103.20 | 100.28 | +0.99 | 55.3% | 935 | 55.3% | -0.01 | — | — | 1.25 | — |
| — | 92.40 | 98.25 | 95.33 | +0.99 | 53.7% | 940 | 53.7% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 87.40 | 93.55 | 90.47 | +0.99 | 52.2% | 945 | 52.2% | -0.01 | — | — | 0.20 | — |
| — | 83.25 | 89.50 | 86.38 | +0.99 | 50.6% | 950 | 50.6% | -0.01 | 0.20 | 0.05 | 0.36 | — |
| — | 78.50 | 84.05 | 81.28 | +0.99 | 49.1% | 955 | 49.1% | -0.01 | 0.15 | 0.10 | 0.21 | — |
| — | 72.45 | 79.60 | 76.03 | +0.99 | 47.5% | 960 | 47.5% | -0.01 | 0.27 | 0.08 | 0.46 | — |
| — | 67.50 | 73.35 | 70.42 | +0.98 | 46.0% | 965 | 46.0% | -0.02 | — | — | 0.83 | — |
| — | 62.55 | 69.55 | 66.05 | +0.98 | 44.4% | 970 | 44.4% | -0.02 | 0.18 | 0.02 | 0.35 | — |
| — | 57.60 | 64.05 | 60.83 | +0.97 | 42.8% | 975 | 42.8% | -0.03 | 0.26 | 0.13 | 0.38 | — |
| — | 52.65 | 60.00 | 56.33 | +0.97 | 41.3% | 980 | 41.3% | -0.03 | 0.56 | 0.21 | 0.92 | — |
| — | 47.75 | 55.20 | 51.48 | +0.96 | 39.8% | 985 | 39.8% | -0.04 | 0.56 | 0.19 | 0.93 | — |
| — | 45.35 | 53.40 | 49.38 | +0.95 | 39.0% | 987.5 | 39.0% | -0.05 | 0.71 | 0.31 | 1.12 | — |
| — | 42.90 | 48.85 | 45.88 | +0.95 | 38.3% | 990 | 38.3% | -0.05 | 0.61 | 0.39 | 0.84 | — |
| — | 40.50 | 46.45 | 43.48 | +0.94 | 37.6% | 992.5 | 37.6% | -0.06 | 0.69 | 0.54 | 0.85 | — |
| — | 38.10 | 44.05 | 41.08 | +0.93 | 37.0% | 995 | 37.0% | -0.07 | 0.91 | 0.55 | 1.27 | — |
| — | 35.75 | 42.75 | 39.25 | +0.92 | 36.3% | 997.5 | 36.3% | -0.08 | 0.92 | 0.66 | 1.18 | — |
| — | 33.25 | 38.40 | 35.83 | +0.91 | 35.7% | 1000 | 35.7% | -0.09 | 1.03 | 0.70 | 1.36 | — |
| — | 31.05 | 36.20 | 33.62 | +0.90 | 35.2% | 1002.5 | 35.2% | -0.10 | 1.19 | 0.74 | 1.64 | — |
| — | 28.75 | 34.10 | 31.43 | +0.88 | 34.7% | 1005 | 34.7% | -0.12 | 1.36 | 0.94 | 1.79 | — |
| — | 28.55 | 31.55 | 30.05 | +0.87 | 34.2% | 1007.5 | 34.2% | -0.13 | 1.65 | 0.89 | 2.41 | — |
| — | 24.20 | 29.40 | 26.80 | +0.85 | 33.8% | 1010 | 33.8% | -0.15 | 2.30 | 1.84 | 2.76 | — |
| — | 20.05 | 25.45 | 22.75 | +0.81 | 33.1% | 1015 | 33.1% | -0.19 | 2.63 | 2.34 | 2.92 | — |
| — | 16.30 | 21.30 | 18.80 | +0.75 | 32.5% | 1020 | 32.5% | -0.25 | 3.60 | 3.30 | 3.90 | — |
| — | 14.00 | 17.40 | 15.70 | +0.69 | 32.2% | 1025 | 32.2% | -0.31 | 5.22 | 4.05 | 6.40 | — |
| — | 11.10 | 14.45 | 12.78 | +0.61 | 32.1% | 1030 | 32.1% | -0.39 | 7.10 | 5.75 | 8.45 | — |
| — | 8.60 | 11.35 | 9.97 | +0.53 | 32.1% | 1035 | 32.1% | -0.47 | 9.43 | 7.95 | 10.90 | — |
| — | 7.20 | 9.60 | 8.40 | +0.45 | 32.2% | 1040 | 32.2% | -0.55 | 12.10 | 10.15 | 14.05 | — |
| — | 4.50 | 6.95 | 5.72 | +0.37 | 32.5% | 1045 | 32.5% | -0.63 | 15.68 | 13.75 | 17.60 | — |
| — | 4.00 | 5.00 | 4.50 | +0.29 | 32.8% | 1050 | 32.8% | -0.70 | 19.10 | 16.70 | 21.50 | — |
| — | 2.38 | 3.40 | 2.89 | +0.24 | 33.2% | 1055 | 33.2% | -0.76 | 22.57 | 19.65 | 25.50 | — |
| — | 1.95 | 2.85 | 2.40 | +0.18 | 33.6% | 1060 | 33.6% | -0.82 | 27.52 | 25.05 | 30.00 | — |
| — | 1.44 | 2.59 | 2.02 | +0.16 | 33.9% | 1062.5 | 33.9% | -0.84 | 29.40 | 27.15 | 31.65 | — |
| — | 1.05 | 2.06 | 1.55 | +0.14 | 34.1% | 1065 | 34.1% | -0.86 | 31.35 | 28.75 | 33.95 | — |
| — | 1.06 | 1.78 | 1.42 | +0.12 | 34.4% | 1067.5 | 34.4% | -0.88 | 33.83 | 31.20 | 36.45 | — |
| — | 0.77 | 1.40 | 1.08 | +0.11 | 34.6% | 1070 | 34.6% | -0.90 | 35.80 | 33.70 | 37.90 | — |
| — | 0.80 | 1.32 | 1.06 | +0.09 | 34.8% | 1072.5 | 34.8% | -0.91 | 38.58 | 35.90 | 41.25 | — |
| — | 0.58 | 1.00 | 0.79 | +0.08 | 35.1% | 1075 | 35.1% | -0.92 | 40.88 | 38.20 | 43.55 | — |
| — | 0.42 | 0.98 | 0.70 | +0.07 | 35.3% | 1077.5 | 35.3% | -0.94 | 43.27 | 40.50 | 46.05 | — |
| — | 0.40 | 0.99 | 0.69 | +0.06 | 35.6% | 1080 | 35.6% | -0.95 | 45.65 | 42.95 | 48.35 | — |
| — | 0.22 | 0.84 | 0.53 | +0.05 | 35.8% | 1082.5 | 35.8% | -0.95 | 47.67 | 44.50 | 50.85 | — |
| — | 0.16 | 1.09 | 0.62 | +0.04 | 36.1% | 1085 | 36.1% | -0.96 | 50.08 | 46.85 | 53.30 | — |
| — | 0.15 | 0.99 | 0.57 | +0.04 | 36.3% | 1087.5 | 36.3% | -0.97 | 53.10 | 50.45 | 55.75 | — |
| — | 0.13 | 0.94 | 0.54 | +0.03 | 36.6% | 1090 | 36.6% | -0.97 | 55.05 | 51.90 | 58.20 | — |
| — | 0.09 | 0.88 | 0.48 | +0.03 | 36.8% | 1092.5 | 36.8% | -0.98 | 57.52 | 54.40 | 60.65 | — |
| — | 0.20 | 0.86 | 0.53 | +0.02 | 37.0% | 1095 | 37.0% | -0.98 | 59.02 | 56.10 | 61.95 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 37.5% | 1100 | 37.5% | -0.99 | 64.30 | 60.85 | 67.75 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 37.9% | 1105 | 37.9% | -0.99 | 69.55 | 66.00 | 73.10 | — |
| — | — | 0.63 | — | +0.01 | 38.3% | 1110 | 38.3% | -1.00 | 75.17 | 72.25 | 78.10 | — |
| — | — | 0.82 | — | +0.00 | 38.6% | 1115 | 38.6% | -1.00 | 79.67 | 76.25 | 83.10 | — |
| — | — | 0.43 | — | +0.00 | 39.0% | 1120 | 39.0% | -1.00 | 85.17 | 82.25 | 88.10 | — |
| — | — | 0.33 | — | +0.00 | 39.3% | 1125 | 39.3% | -1.00 | 90.17 | 87.25 | 93.10 | — |
| — | — | 0.40 | — | +0.00 | 39.7% | 1130 | 39.7% | -1.00 | 95.17 | 92.25 | 98.10 | — |
| — | — | 4.30 | — | +0.00 | 40.0% | 1135 | 40.0% | -1.00 | 100.17 | 97.25 | 103.10 | — |
| — | — | 3.50 | — | +0.00 | 40.4% | 1140 | 40.4% | -1.00 | 105.17 | 102.25 | 108.10 | — |
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.