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 | |
| — | 96.55 | 102.95 | 99.75 | +0.96 | 34.5% | 945 | 34.5% | -0.04 | 0.56 | 0.32 | 0.79 | — |
| — | 91.05 | 97.60 | 94.33 | +0.95 | 33.9% | 950 | 33.9% | -0.05 | 0.53 | 0.46 | 0.60 | — |
| — | 85.55 | 92.65 | 89.10 | +0.94 | 33.3% | 955 | 33.3% | -0.06 | 0.78 | 0.50 | 1.05 | — |
| — | 81.30 | 87.65 | 84.47 | +0.93 | 32.8% | 960 | 32.8% | -0.07 | 0.78 | 0.53 | 1.02 | — |
| — | 76.45 | 82.65 | 79.55 | +0.92 | 32.3% | 965 | 32.3% | -0.08 | 0.94 | 0.58 | 1.30 | — |
| — | 72.15 | 77.75 | 74.95 | +0.91 | 31.8% | 970 | 31.8% | -0.09 | 1.16 | 0.88 | 1.43 | — |
| — | 67.40 | 73.05 | 70.22 | +0.89 | 31.4% | 975 | 31.4% | -0.11 | 1.42 | 1.05 | 1.79 | — |
| — | 62.00 | 67.40 | 64.70 | +0.88 | 31.0% | 980 | 31.0% | -0.12 | 1.71 | 1.40 | 2.02 | — |
| — | 56.90 | 63.70 | 60.30 | +0.85 | 30.6% | 985 | 30.6% | -0.15 | 2.08 | 1.60 | 2.56 | — |
| — | 53.80 | 59.70 | 56.75 | +0.83 | 30.3% | 990 | 30.3% | -0.17 | 2.47 | 1.64 | 3.30 | — |
| — | 48.40 | 55.25 | 51.83 | +0.81 | 30.0% | 995 | 30.0% | -0.19 | 3.22 | 2.84 | 3.60 | — |
| — | 44.95 | 49.70 | 47.33 | +0.78 | 29.7% | 1000 | 29.7% | -0.22 | 3.83 | 3.00 | 4.65 | — |
| — | 40.10 | 45.30 | 42.70 | +0.75 | 29.4% | 1005 | 29.4% | -0.25 | 4.40 | 3.45 | 5.35 | — |
| — | 36.40 | 41.35 | 38.88 | +0.71 | 29.2% | 1010 | 29.2% | -0.29 | 5.28 | 4.20 | 6.35 | — |
| — | 33.20 | 37.75 | 35.48 | +0.68 | 29.0% | 1015 | 29.0% | -0.32 | 6.45 | 5.60 | 7.30 | — |
| — | 29.35 | 33.90 | 31.62 | +0.64 | 28.8% | 1020 | 28.8% | -0.35 | 7.85 | 6.90 | 8.80 | — |
| — | 26.15 | 31.55 | 28.85 | +0.60 | 28.7% | 1025 | 28.7% | -0.39 | 9.10 | 7.60 | 10.60 | — |
| — | 22.85 | 27.30 | 25.07 | +0.57 | 28.6% | 1030 | 28.6% | -0.44 | 11.10 | 9.70 | 12.50 | — |
| — | 20.25 | 24.60 | 22.43 | +0.53 | 28.5% | 1035 | 28.5% | -0.47 | 12.78 | 10.90 | 14.65 | — |
| — | 17.55 | 19.85 | 18.70 | +0.49 | 28.4% | 1040 | 28.4% | -0.51 | 15.07 | 13.70 | 16.45 | — |
| — | 15.15 | 17.00 | 16.07 | +0.45 | 28.4% | 1045 | 28.4% | -0.56 | 17.88 | 16.95 | 18.80 | — |
| — | 12.75 | 14.75 | 13.75 | +0.40 | 28.3% | 1050 | 28.3% | -0.59 | 20.15 | 17.80 | 22.50 | — |
| — | 11.05 | 12.70 | 11.88 | +0.36 | 28.3% | 1055 | 28.3% | -0.64 | 22.80 | 20.70 | 24.90 | — |
| — | 8.75 | 10.80 | 9.78 | +0.33 | 28.3% | 1060 | 28.3% | -0.67 | 26.77 | 24.20 | 29.35 | — |
| — | 7.70 | 9.95 | 8.82 | +0.31 | 28.4% | 1062.5 | 28.4% | -0.69 | 27.73 | 24.85 | 30.60 | — |
| — | 7.40 | 9.15 | 8.28 | +0.30 | 28.4% | 1065 | 28.4% | -0.71 | 30.70 | 29.00 | 32.40 | — |
| — | 5.65 | 8.50 | 7.08 | +0.26 | 28.4% | 1070 | 28.4% | -0.74 | 34.08 | 32.50 | 35.65 | — |
| — | 4.55 | 7.25 | 5.90 | +0.23 | 28.5% | 1075 | 28.5% | -0.77 | 37.92 | 36.15 | 39.70 | — |
| — | 4.00 | 6.60 | 5.30 | +0.21 | 28.6% | 1080 | 28.6% | -0.80 | 41.90 | 40.00 | 43.80 | — |
| — | 3.20 | 5.90 | 4.55 | +0.19 | 28.7% | 1082.5 | 28.7% | -0.81 | 43.60 | 41.65 | 45.55 | — |
| — | 2.85 | 5.00 | 3.92 | +0.18 | 28.8% | 1085 | 28.8% | -0.83 | 46.50 | 44.00 | 49.00 | — |
| — | 2.51 | 4.90 | 3.71 | +0.17 | 28.8% | 1087.5 | 28.8% | -0.84 | 48.17 | 45.35 | 51.00 | — |
| — | 2.90 | 4.60 | 3.75 | +0.16 | 28.9% | 1090 | 28.9% | -0.85 | 50.75 | 48.15 | 53.35 | — |
| — | 2.41 | 4.15 | 3.28 | +0.15 | 29.0% | 1092.5 | 29.0% | -0.86 | 52.23 | 48.65 | 55.80 | — |
| — | 1.85 | 3.80 | 2.83 | +0.14 | 29.1% | 1095 | 29.1% | -0.87 | 54.92 | 52.35 | 57.50 | — |
| — | 1.82 | 2.48 | 2.15 | +0.12 | 29.3% | 1100 | 29.3% | -0.89 | 58.88 | 56.70 | 61.05 | — |
| — | 0.99 | 2.50 | 1.75 | +0.10 | 29.6% | 1105 | 29.6% | -0.91 | 63.83 | 61.15 | 66.50 | — |
| — | 1.22 | 1.94 | 1.58 | +0.09 | 29.8% | 1110 | 29.8% | -0.92 | 68.10 | 65.65 | 70.55 | — |
| — | 0.64 | 1.98 | 1.31 | +0.07 | 30.1% | 1115 | 30.1% | -0.93 | 73.25 | 70.05 | 76.45 | — |
| — | 0.65 | 1.40 | 1.02 | +0.07 | 30.4% | 1120 | 30.4% | -0.95 | 77.95 | 74.80 | 81.10 | — |
| — | 0.45 | 1.15 | 0.80 | +0.05 | 30.7% | 1125 | 30.7% | -0.96 | 82.85 | 79.75 | 85.95 | — |
| — | 0.36 | 1.14 | 0.75 | +0.05 | 31.1% | 1130 | 31.1% | -0.96 | 87.75 | 83.65 | 91.85 | — |
| — | 0.27 | 0.97 | 0.62 | +0.04 | 31.4% | 1135 | 31.4% | -0.97 | 92.75 | 88.55 | 96.95 | — |
| — | 0.19 | 0.71 | 0.45 | +0.03 | 31.8% | 1140 | 31.8% | -0.98 | 97.55 | 93.10 | 102.00 | — |
| — | 0.17 | 0.61 | 0.39 | +0.03 | 32.3% | 1145 | 32.3% | -0.98 | 102.95 | 99.60 | 106.30 | — |
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.