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 | |
| — | 98.75 | 106.15 | 102.45 | +0.97 | 35.8% | 935 | 35.8% | -0.03 | 0.80 | 0.54 | 1.05 | — |
| — | 96.00 | 100.35 | 98.17 | +0.96 | 35.1% | 940 | 35.1% | -0.04 | 0.99 | 0.61 | 1.38 | — |
| — | 91.10 | 97.00 | 94.05 | +0.96 | 34.6% | 945 | 34.6% | -0.04 | 0.97 | 0.73 | 1.22 | — |
| — | 86.10 | 90.80 | 88.45 | +0.95 | 34.0% | 950 | 34.0% | -0.05 | 1.16 | 1.00 | 1.32 | — |
| — | 79.25 | 85.25 | 82.25 | +0.94 | 33.6% | 955 | 33.6% | -0.06 | 1.42 | 1.20 | 1.64 | — |
| — | 77.15 | 80.85 | 79.00 | +0.93 | 33.1% | 960 | 33.1% | -0.07 | 1.79 | 1.31 | 2.27 | — |
| — | 69.95 | 75.90 | 72.92 | +0.92 | 32.7% | 965 | 32.7% | -0.08 | 1.96 | 1.60 | 2.32 | — |
| — | 67.25 | 70.95 | 69.10 | +0.91 | 32.4% | 970 | 32.4% | -0.09 | 2.17 | 1.85 | 2.49 | — |
| — | 62.20 | 65.75 | 63.98 | +0.89 | 32.0% | 975 | 32.0% | -0.11 | 2.48 | 2.12 | 2.83 | — |
| — | 57.35 | 61.50 | 59.42 | +0.88 | 31.7% | 980 | 31.7% | -0.12 | 2.77 | 2.15 | 3.40 | — |
| — | 52.80 | 56.70 | 54.75 | +0.85 | 31.5% | 985 | 31.5% | -0.15 | 3.51 | 2.52 | 4.50 | — |
| — | 47.45 | 52.70 | 50.08 | +0.83 | 31.3% | 990 | 31.3% | -0.17 | 4.28 | 3.30 | 5.25 | — |
| — | 43.30 | 48.70 | 46.00 | +0.81 | 31.1% | 995 | 31.1% | -0.19 | 4.90 | 4.00 | 5.80 | — |
| — | 39.25 | 44.00 | 41.62 | +0.78 | 30.9% | 1000 | 30.9% | -0.22 | 6.10 | 5.45 | 6.75 | — |
| — | 35.40 | 40.75 | 38.08 | +0.75 | 30.8% | 1005 | 30.8% | -0.25 | 7.30 | 6.05 | 8.55 | — |
| — | 32.00 | 37.40 | 34.70 | +0.71 | 30.6% | 1010 | 30.6% | -0.29 | 8.65 | 7.35 | 9.95 | — |
| — | 28.85 | 34.00 | 31.43 | +0.68 | 30.6% | 1015 | 30.6% | -0.32 | 10.43 | 8.85 | 12.00 | — |
| — | 26.00 | 30.50 | 28.25 | +0.64 | 30.5% | 1020 | 30.5% | -0.35 | 12.30 | 10.50 | 14.10 | — |
| — | 23.30 | 26.90 | 25.10 | +0.60 | 30.4% | 1025 | 30.4% | -0.39 | 14.57 | 13.25 | 15.90 | — |
| — | 20.70 | 24.55 | 22.62 | +0.57 | 30.4% | 1030 | 30.4% | -0.44 | 16.57 | 14.95 | 18.20 | — |
| — | 18.25 | 21.20 | 19.73 | +0.53 | 30.4% | 1035 | 30.4% | -0.47 | 18.95 | 17.10 | 20.80 | — |
| — | 15.85 | 18.60 | 17.23 | +0.49 | 30.3% | 1040 | 30.3% | -0.51 | 21.82 | 20.10 | 23.55 | — |
| — | 13.65 | 16.60 | 15.12 | +0.45 | 30.4% | 1045 | 30.4% | -0.56 | 24.30 | 22.05 | 26.55 | — |
| — | 11.70 | 15.95 | 13.82 | +0.40 | 30.4% | 1050 | 30.4% | -0.59 | 27.40 | 24.90 | 29.90 | — |
| — | 9.90 | 12.40 | 11.15 | +0.36 | 30.4% | 1055 | 30.4% | -0.64 | 30.70 | 28.15 | 33.25 | — |
| — | 8.60 | 11.25 | 9.93 | +0.33 | 30.4% | 1060 | 30.4% | -0.67 | 34.05 | 31.45 | 36.65 | — |
| — | 7.90 | 9.85 | 8.88 | +0.31 | 30.5% | 1062.5 | 30.5% | -0.69 | 35.77 | 33.05 | 38.50 | — |
| — | 7.05 | 9.75 | 8.40 | +0.30 | 30.5% | 1065 | 30.5% | -0.71 | 37.00 | 34.80 | 39.20 | — |
| — | 5.70 | 8.45 | 7.08 | +0.26 | 30.6% | 1070 | 30.6% | -0.74 | 41.15 | 38.05 | 44.25 | — |
| — | 4.80 | 7.30 | 6.05 | +0.23 | 30.6% | 1075 | 30.6% | -0.77 | 45.23 | 42.10 | 48.35 | — |
| — | 4.15 | 5.85 | 5.00 | +0.21 | 30.7% | 1080 | 30.7% | -0.80 | 49.45 | 46.55 | 52.35 | — |
| — | 3.80 | 5.85 | 4.83 | +0.19 | 30.8% | 1082.5 | 30.8% | -0.81 | 51.65 | 48.85 | 54.45 | — |
| — | 3.45 | 5.30 | 4.38 | +0.18 | 30.8% | 1085 | 30.8% | -0.83 | 53.38 | 50.40 | 56.35 | — |
| — | 2.76 | 4.95 | 3.85 | +0.17 | 30.9% | 1087.5 | 30.9% | -0.84 | 54.88 | 52.45 | 57.30 | — |
| — | 2.72 | 4.60 | 3.66 | +0.16 | 30.9% | 1090 | 30.9% | -0.85 | 56.95 | 54.55 | 59.35 | — |
| — | 2.70 | 4.30 | 3.50 | +0.15 | 31.0% | 1092.5 | 31.0% | -0.86 | 59.85 | 56.75 | 62.95 | — |
| — | 2.42 | 3.50 | 2.96 | +0.14 | 31.0% | 1095 | 31.0% | -0.87 | 62.02 | 58.85 | 65.20 | — |
| — | 2.06 | 2.85 | 2.46 | +0.12 | 31.2% | 1100 | 31.2% | -0.89 | 66.80 | 64.75 | 68.85 | — |
| — | 1.73 | 2.46 | 2.10 | +0.10 | 31.3% | 1105 | 31.3% | -0.91 | 71.12 | 67.85 | 74.40 | — |
| — | 1.06 | 2.27 | 1.67 | +0.09 | 31.5% | 1110 | 31.5% | -0.92 | 76.58 | 74.05 | 79.10 | — |
| — | 1.17 | 1.70 | 1.44 | +0.07 | 31.6% | 1115 | 31.6% | -0.93 | 80.58 | 77.30 | 83.85 | — |
| — | 0.85 | 1.47 | 1.16 | +0.07 | 31.8% | 1120 | 31.8% | -0.95 | 85.45 | 82.15 | 88.75 | — |
| — | 0.75 | 1.47 | 1.11 | +0.05 | 32.0% | 1125 | — | — | 90.22 | 86.95 | 93.50 | — |
| — | 0.53 | 1.17 | 0.85 | — | — | 1130 | 32.2% | -0.96 | 95.10 | 91.85 | 98.35 | — |
| — | 0.35 | 1.17 | 0.76 | +0.04 | 32.4% | 1135 | 32.4% | -0.97 | 100.28 | 97.30 | 103.25 | — |
| — | 0.40 | 1.02 | 0.71 | +0.03 | 32.6% | 1140 | 32.6% | -0.98 | 105.20 | 102.20 | 108.20 | — |
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.