Spot 1042.15
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.30 | 107.10 | 103.70 | +0.87 | 31.8% | 945 | 31.8% | -0.15 | 6.72 | 4.50 | 8.95 | — |
| — | 96.80 | 102.70 | 99.75 | +0.86 | 31.7% | 950 | 31.7% | -0.16 | 6.33 | 4.55 | 8.10 | — |
| — | 91.00 | 98.25 | 94.62 | +0.85 | 31.5% | 955 | 31.5% | -0.18 | 7.22 | 5.75 | 8.70 | — |
| — | 87.00 | 93.75 | 90.38 | +0.83 | 31.4% | 960 | 31.4% | -0.19 | 8.68 | 6.60 | 10.75 | — |
| — | 83.10 | 89.80 | 86.45 | +0.82 | 31.2% | 965 | 31.2% | -0.21 | 9.68 | 7.50 | 11.85 | — |
| — | 78.90 | 85.65 | 82.28 | +0.80 | 31.1% | 970 | 31.1% | -0.22 | 10.28 | 8.85 | 11.70 | — |
| — | 74.80 | 81.45 | 78.12 | +0.78 | 31.0% | 975 | 31.0% | -0.24 | 11.15 | 9.20 | 13.10 | — |
| — | 71.95 | 77.35 | 74.65 | +0.76 | 30.9% | 980 | 30.9% | -0.26 | 12.12 | 10.15 | 14.10 | — |
| — | 67.10 | 74.00 | 70.55 | +0.74 | 30.8% | 985 | 30.8% | -0.28 | 13.25 | 11.65 | 14.85 | — |
| — | 63.65 | 70.05 | 66.85 | +0.72 | 30.7% | 990 | 30.7% | -0.29 | 14.80 | 12.65 | 16.95 | — |
| — | 60.45 | 66.70 | 63.58 | +0.70 | 30.6% | 995 | 30.6% | -0.31 | 16.30 | 14.05 | 18.55 | — |
| — | 57.05 | 62.90 | 59.98 | +0.68 | 30.5% | 1000 | 30.5% | -0.34 | 18.18 | 16.00 | 20.35 | — |
| — | 52.65 | 59.55 | 56.10 | +0.66 | 30.4% | 1005 | 30.4% | -0.36 | 19.38 | 17.20 | 21.55 | — |
| — | 50.05 | 56.25 | 53.15 | +0.64 | 30.3% | 1010 | 30.3% | -0.38 | 21.73 | 18.85 | 24.60 | — |
| — | 46.55 | 52.90 | 49.73 | +0.62 | 30.2% | 1015 | 30.2% | -0.40 | 23.55 | 20.50 | 26.60 | — |
| — | 43.35 | 50.30 | 46.83 | +0.59 | 30.2% | 1020 | 30.2% | -0.42 | 24.85 | 22.35 | 27.35 | — |
| — | 40.35 | 47.40 | 43.88 | +0.57 | 30.1% | 1025 | 30.1% | -0.44 | 27.60 | 24.45 | 30.75 | — |
| — | 37.00 | 43.45 | 40.23 | +0.55 | 30.1% | 1030 | 30.1% | -0.47 | 30.10 | 27.40 | 32.80 | — |
| — | 34.60 | 40.85 | 37.73 | +0.52 | 30.0% | 1035 | 30.0% | -0.49 | 31.45 | 28.70 | 34.20 | — |
| — | 32.15 | 39.25 | 35.70 | +0.50 | 30.0% | 1040 | 30.0% | -0.51 | 34.52 | 33.00 | 36.05 | — |
| — | 29.85 | 36.65 | 33.25 | +0.48 | 29.9% | 1045 | 29.9% | -0.54 | 36.65 | 34.05 | 39.25 | — |
| — | 27.65 | 34.20 | 30.93 | +0.45 | 29.9% | 1050 | 29.9% | -0.56 | 39.58 | 36.25 | 42.90 | — |
| — | 25.50 | 31.85 | 28.68 | +0.43 | 29.9% | 1055 | 29.9% | -0.58 | 41.80 | 38.95 | 44.65 | — |
| — | 23.75 | 28.80 | 26.27 | +0.41 | 29.9% | 1060 | 29.9% | -0.60 | 44.92 | 41.55 | 48.30 | — |
| — | 21.75 | 27.50 | 24.62 | +0.39 | 29.8% | 1065 | 29.8% | -0.62 | 47.85 | 45.00 | 50.70 | — |
| — | 20.20 | 25.35 | 22.77 | +0.37 | 29.8% | 1070 | 29.8% | -0.65 | 51.12 | 48.00 | 54.25 | — |
| — | 18.45 | 24.00 | 21.23 | +0.34 | 29.8% | 1075 | 29.8% | -0.67 | 53.92 | 50.70 | 57.15 | — |
| — | 16.55 | 21.10 | 18.82 | +0.32 | 29.8% | 1080 | 29.8% | -0.69 | 57.02 | 54.45 | 59.60 | — |
| — | 14.65 | 19.90 | 17.27 | +0.30 | 29.8% | 1085 | 29.8% | -0.71 | 60.77 | 57.55 | 64.00 | — |
| — | 13.70 | 18.40 | 16.05 | +0.29 | 29.8% | 1090 | 29.8% | -0.72 | 64.53 | 61.15 | 67.90 | — |
| — | 12.40 | 16.15 | 14.28 | +0.27 | 29.9% | 1095 | 29.9% | -0.74 | 68.30 | 65.00 | 71.60 | — |
| — | 11.35 | 14.55 | 12.95 | +0.25 | 29.9% | 1100 | 29.9% | -0.76 | 71.45 | 68.65 | 74.25 | — |
| — | 9.90 | 15.10 | 12.50 | +0.23 | 29.9% | 1105 | 29.9% | -0.78 | 75.75 | 72.65 | 78.85 | — |
| — | 9.00 | 13.80 | 11.40 | +0.22 | 29.9% | 1110 | 29.9% | -0.79 | 80.28 | 78.05 | 82.50 | — |
| — | 8.50 | 12.90 | 10.70 | +0.20 | 29.9% | 1115 | 29.9% | -0.81 | 84.00 | 80.65 | 87.35 | — |
| — | 6.20 | 11.50 | 8.85 | +0.19 | 30.0% | 1120 | 30.0% | -0.82 | 87.65 | 85.05 | 90.25 | — |
| — | 7.05 | 9.65 | 8.35 | +0.17 | 30.0% | 1125 | 30.0% | -0.83 | 91.90 | 89.20 | 94.60 | — |
| — | 5.30 | 9.50 | 7.40 | +0.16 | 30.1% | 1130 | 30.1% | -0.85 | 96.05 | 93.40 | 98.70 | — |
| — | 5.75 | 8.65 | 7.20 | +0.15 | 30.1% | 1135 | 30.1% | -0.86 | 100.45 | 97.75 | 103.15 | — |
| — | 3.60 | 9.00 | 6.30 | +0.14 | 30.2% | 1140 | 30.2% | -0.87 | 104.88 | 102.05 | 107.70 | — |
| — | 3.20 | 7.00 | 5.10 | +0.13 | 30.2% | 1145 | 30.2% | -0.88 | 109.33 | 106.50 | 112.15 | — |
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.