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 | |
| — | 147.00 | 153.00 | 150.00 | +0.71 | 34.2% | 945 | 34.2% | -0.29 | 44.83 | 41.85 | 47.80 | — |
| — | 143.40 | 149.75 | 146.57 | +0.71 | 34.2% | 950 | 34.2% | -0.30 | 46.85 | 44.40 | 49.30 | — |
| — | 139.50 | 146.30 | 142.90 | +0.70 | 34.1% | 955 | 34.1% | -0.31 | 48.20 | 45.35 | 51.05 | — |
| — | 137.00 | 143.25 | 140.12 | +0.69 | 34.1% | 960 | 34.1% | -0.32 | 50.05 | 47.30 | 52.80 | — |
| — | 134.05 | 139.80 | 136.93 | +0.68 | 34.0% | 965 | 34.0% | -0.32 | 51.92 | 49.45 | 54.40 | — |
| — | 131.05 | 135.90 | 133.47 | +0.67 | 33.9% | 970 | 33.9% | -0.33 | 53.35 | 50.60 | 56.10 | — |
| — | 128.00 | 133.50 | 130.75 | +0.66 | 33.9% | 975 | 33.9% | -0.34 | 55.42 | 52.55 | 58.30 | — |
| — | 123.55 | 130.55 | 127.05 | +0.66 | 33.8% | 980 | 33.8% | -0.35 | 57.20 | 54.05 | 60.35 | — |
| — | 122.10 | 127.45 | 124.78 | +0.65 | 33.8% | 985 | 33.8% | -0.36 | 59.15 | 56.00 | 62.30 | — |
| — | 119.10 | 124.80 | 121.95 | +0.64 | 33.7% | 990 | 33.7% | -0.37 | 61.17 | 58.00 | 64.35 | — |
| — | 116.25 | 121.75 | 119.00 | +0.63 | 33.7% | 995 | 33.7% | -0.38 | 63.30 | 60.30 | 66.30 | — |
| — | 113.55 | 118.35 | 115.95 | +0.62 | 33.6% | 1000 | 33.6% | -0.39 | 65.40 | 62.30 | 68.50 | — |
| — | 110.05 | 115.20 | 112.62 | +0.61 | 33.6% | 1005 | 33.6% | -0.39 | 67.47 | 64.30 | 70.65 | — |
| — | 108.00 | 113.20 | 110.60 | +0.60 | 33.6% | 1010 | 33.6% | -0.40 | 69.75 | 66.50 | 73.00 | — |
| — | 104.60 | 110.70 | 107.65 | +0.60 | 33.5% | 1015 | 33.5% | -0.41 | 71.85 | 68.75 | 74.95 | — |
| — | 102.60 | 107.80 | 105.20 | +0.59 | 33.5% | 1020 | 33.5% | -0.42 | 74.47 | 71.50 | 77.45 | — |
| — | 100.10 | 104.80 | 102.45 | +0.58 | 33.4% | 1025 | 33.4% | -0.43 | 77.03 | 74.10 | 79.95 | — |
| — | 97.65 | 102.85 | 100.25 | +0.57 | 33.4% | 1030 | 33.4% | -0.44 | 79.03 | 75.80 | 82.25 | — |
| — | 94.85 | 99.50 | 97.17 | +0.56 | 33.4% | 1035 | 33.4% | -0.45 | 81.72 | 78.40 | 85.05 | — |
| — | 92.30 | 98.15 | 95.22 | +0.55 | 33.3% | 1040 | 33.3% | -0.46 | 83.62 | 80.75 | 86.50 | — |
| — | 89.70 | 94.60 | 92.15 | +0.54 | 33.3% | 1045 | 33.3% | -0.47 | 86.80 | 84.00 | 89.60 | — |
| — | 87.80 | 92.70 | 90.25 | +0.53 | 33.3% | 1050 | 33.3% | -0.48 | 89.42 | 86.35 | 92.50 | — |
| — | 85.10 | 90.90 | 88.00 | +0.52 | 33.3% | 1055 | 33.3% | -0.48 | 91.90 | 89.00 | 94.80 | — |
| — | 83.60 | 88.85 | 86.22 | +0.52 | 33.2% | 1060 | 33.2% | -0.49 | 94.42 | 91.65 | 97.20 | — |
| — | 80.55 | 86.45 | 83.50 | +0.51 | 33.2% | 1065 | 33.2% | -0.50 | 97.25 | 94.40 | 100.10 | — |
| — | 78.60 | 83.55 | 81.08 | +0.50 | 33.2% | 1070 | 33.2% | -0.51 | 100.17 | 97.20 | 103.15 | — |
| — | 76.30 | 81.80 | 79.05 | +0.49 | 33.2% | 1075 | 33.2% | -0.52 | 102.92 | 100.05 | 105.80 | — |
| — | 74.20 | 80.25 | 77.22 | +0.48 | 33.1% | 1080 | 33.1% | -0.53 | 105.97 | 103.05 | 108.90 | — |
| — | 72.45 | 78.75 | 75.60 | +0.47 | 33.1% | 1085 | 33.1% | -0.54 | 109.08 | 105.85 | 112.30 | — |
| — | 69.90 | 75.50 | 72.70 | +0.46 | 33.1% | 1090 | 33.1% | -0.55 | 111.90 | 108.85 | 114.95 | — |
| — | 68.00 | 74.75 | 71.38 | +0.45 | 33.1% | 1095 | 33.1% | -0.56 | 115.33 | 112.25 | 118.40 | — |
| — | 66.95 | 70.85 | 68.90 | +0.45 | 33.1% | 1100 | 33.1% | -0.57 | 117.22 | 114.90 | 119.55 | — |
| — | 64.50 | 69.85 | 67.17 | +0.44 | 33.0% | 1105 | 33.0% | -0.57 | 121.28 | 118.20 | 124.35 | — |
| — | 62.95 | 68.85 | 65.90 | +0.43 | 33.0% | 1110 | 33.0% | -0.58 | 123.53 | 121.25 | 125.80 | — |
| — | 60.65 | 66.85 | 63.75 | +0.42 | 33.0% | 1115 | 33.0% | -0.59 | 127.50 | 124.35 | 130.65 | — |
| — | 59.15 | 65.75 | 62.45 | +0.41 | 33.0% | 1120 | 33.0% | -0.60 | 130.03 | 127.65 | 132.40 | — |
| — | 57.25 | 64.10 | 60.67 | +0.41 | 33.0% | 1125 | 33.0% | -0.61 | 133.72 | 130.00 | 137.45 | — |
| — | 56.10 | 61.15 | 58.62 | +0.40 | 33.0% | 1130 | 33.0% | -0.62 | 137.25 | 134.40 | 140.10 | — |
| — | 54.00 | 60.80 | 57.40 | +0.39 | 33.0% | 1135 | 33.0% | -0.62 | 140.72 | 137.70 | 143.75 | — |
| — | 52.50 | 59.05 | 55.77 | +0.38 | 33.0% | 1140 | 33.0% | -0.63 | 144.12 | 141.20 | 147.05 | — |
| — | 50.90 | 57.75 | 54.33 | +0.37 | 33.0% | 1145 | 33.0% | -0.64 | 147.20 | 144.75 | 149.65 | — |
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.