Spot 1038.94
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.55 | 110.80 | 107.67 | +0.91 | 31.0% | 935 | 31.0% | -0.11 | 4.72 | 3.85 | 5.60 | — |
| — | 100.30 | 106.45 | 103.38 | +0.90 | 30.8% | 940 | 30.8% | -0.12 | 4.50 | 3.65 | 5.35 | — |
| — | 95.45 | 101.95 | 98.70 | +0.89 | 30.6% | 945 | 30.6% | -0.13 | 5.10 | 4.15 | 6.05 | — |
| — | 90.85 | 97.50 | 94.17 | +0.88 | 30.4% | 950 | 30.4% | -0.14 | 5.20 | 3.65 | 6.75 | — |
| — | 86.60 | 92.95 | 89.78 | +0.86 | 30.2% | 955 | 30.2% | -0.15 | 7.38 | 6.25 | 8.50 | — |
| — | 82.30 | 89.55 | 85.92 | +0.85 | 30.0% | 960 | 30.0% | -0.17 | 7.12 | 5.70 | 8.55 | — |
| — | 78.15 | 85.30 | 81.72 | +0.84 | 29.8% | 965 | 29.8% | -0.18 | 8.32 | 7.00 | 9.65 | — |
| — | 74.10 | 81.15 | 77.62 | +0.82 | 29.6% | 970 | 29.6% | -0.20 | 8.90 | 7.80 | 10.00 | — |
| — | 69.50 | 77.05 | 73.28 | +0.80 | 29.4% | 975 | 29.4% | -0.22 | 10.18 | 9.20 | 11.15 | — |
| — | 66.50 | 73.10 | 69.80 | +0.79 | 29.3% | 980 | 29.3% | -0.23 | 11.22 | 9.05 | 13.40 | — |
| — | 62.20 | 69.25 | 65.72 | +0.77 | 29.1% | 985 | 29.1% | -0.25 | 12.45 | 10.25 | 14.65 | — |
| — | 58.85 | 65.65 | 62.25 | +0.75 | 28.9% | 990 | 28.9% | -0.27 | 13.65 | 11.60 | 15.70 | — |
| — | 55.20 | 62.00 | 58.60 | +0.73 | 28.8% | 995 | 28.8% | -0.29 | 15.43 | 13.00 | 17.85 | — |
| — | 51.15 | 58.50 | 54.83 | +0.71 | 28.6% | 1000 | 28.6% | -0.31 | 16.75 | 14.50 | 19.00 | — |
| — | 47.90 | 53.30 | 50.60 | +0.69 | 28.5% | 1005 | 28.5% | -0.33 | 18.77 | 16.20 | 21.35 | — |
| — | 44.85 | 51.85 | 48.35 | +0.67 | 28.4% | 1010 | 28.4% | -0.35 | 20.70 | 18.00 | 23.40 | — |
| — | 41.95 | 46.85 | 44.40 | +0.65 | 28.3% | 1015 | 28.3% | -0.37 | 23.30 | 21.55 | 25.05 | — |
| — | 38.00 | 44.50 | 41.25 | +0.62 | 28.1% | 1020 | 28.1% | -0.39 | 24.52 | 21.95 | 27.10 | — |
| — | 36.95 | 40.00 | 38.48 | +0.60 | 28.0% | 1025 | 28.0% | -0.41 | 26.40 | 24.00 | 28.80 | — |
| — | 33.05 | 38.75 | 35.90 | +0.58 | 27.9% | 1030 | 27.9% | -0.44 | 29.07 | 26.70 | 31.45 | — |
| — | 30.00 | 36.25 | 33.12 | +0.55 | 27.8% | 1035 | 27.8% | -0.46 | 31.10 | 28.65 | 33.55 | — |
| — | 27.80 | 34.35 | 31.07 | +0.53 | 27.8% | 1040 | 27.8% | -0.48 | 33.62 | 31.15 | 36.10 | — |
| — | 25.40 | 31.60 | 28.50 | +0.51 | 27.7% | 1045 | 27.7% | -0.51 | 36.35 | 33.75 | 38.95 | — |
| — | 23.35 | 27.60 | 25.48 | +0.48 | 27.6% | 1050 | 27.6% | -0.53 | 39.02 | 36.45 | 41.60 | — |
| — | 20.90 | 27.25 | 24.07 | +0.46 | 27.6% | 1055 | 27.6% | -0.55 | 42.75 | 39.30 | 46.20 | — |
| — | 18.90 | 24.85 | 21.88 | +0.44 | 27.5% | 1060 | 27.5% | -0.57 | 45.80 | 42.40 | 49.20 | — |
| — | 17.05 | 23.15 | 20.10 | +0.42 | 27.5% | 1065 | 27.5% | -0.60 | 48.02 | 45.50 | 50.55 | — |
| — | 15.45 | 21.30 | 18.38 | +0.39 | 27.5% | 1070 | 27.5% | -0.62 | 51.27 | 48.75 | 53.80 | — |
| — | 14.15 | 19.55 | 16.85 | +0.37 | 27.4% | 1075 | 27.4% | -0.64 | 55.55 | 52.10 | 59.00 | — |
| — | 12.60 | 17.90 | 15.25 | +0.35 | 27.4% | 1080 | 27.4% | -0.66 | 58.92 | 55.60 | 62.25 | — |
| — | 10.65 | 16.40 | 13.53 | +0.33 | 27.4% | 1085 | 27.4% | -0.68 | 62.23 | 59.25 | 65.20 | — |
| — | 9.85 | 12.55 | 11.20 | +0.31 | 27.4% | 1090 | 27.4% | -0.70 | 66.28 | 63.00 | 69.55 | — |
| — | 8.45 | 13.75 | 11.10 | +0.29 | 27.5% | 1095 | 27.5% | -0.72 | 70.03 | 66.85 | 73.20 | — |
| — | 7.55 | 11.00 | 9.28 | +0.27 | 27.5% | 1100 | 27.5% | -0.74 | 73.10 | 69.85 | 76.35 | — |
| — | 7.90 | 9.85 | 8.88 | +0.25 | 27.5% | 1105 | 27.5% | -0.75 | 77.12 | 74.85 | 79.40 | — |
| — | 5.35 | 8.85 | 7.10 | +0.24 | 27.5% | 1110 | 27.5% | -0.77 | 81.20 | 78.95 | 83.45 | — |
| — | 4.60 | 8.00 | 6.30 | +0.22 | 27.6% | 1115 | — | — | 85.20 | 82.75 | 87.65 | — |
| — | 5.70 | 7.10 | 6.40 | +0.21 | 27.7% | 1120 | — | — | 89.40 | 86.90 | 91.90 | — |
| — | 4.00 | 6.45 | 5.22 | — | — | 1125 | — | — | 93.70 | 91.20 | 96.20 | — |
| — | 2.79 | 6.10 | 4.45 | — | — | 1130 | — | — | 98.38 | 96.15 | 100.60 | — |
| — | 2.32 | 5.50 | 3.91 | +0.16 | 27.9% | 1135 | — | — | 102.85 | 100.65 | 105.05 | — |
| — | 1.90 | 5.15 | 3.52 | — | — | 1140 | — | — | 107.47 | 105.40 | 109.55 | — |
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.