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 | |
| — | 101.25 | 108.45 | 104.85 | +0.98 | 35.4% | 935 | 35.4% | -0.02 | 0.27 | 0.04 | 0.50 | — |
| — | 96.45 | 102.15 | 99.30 | +0.98 | 34.7% | 940 | 34.7% | -0.02 | — | — | 1.55 | — |
| — | 91.50 | 97.20 | 94.35 | +0.98 | 33.9% | 945 | 33.9% | -0.02 | 0.35 | 0.17 | 0.54 | — |
| — | 86.90 | 92.35 | 89.62 | +0.97 | 33.1% | 950 | 33.1% | -0.03 | 0.51 | 0.41 | 0.61 | — |
| — | 80.70 | 87.50 | 84.10 | +0.97 | 32.4% | 955 | 32.4% | -0.03 | 0.53 | 0.31 | 0.74 | — |
| — | 78.05 | 82.40 | 80.22 | +0.96 | 31.7% | 960 | 31.7% | -0.04 | 0.61 | 0.50 | 0.72 | — |
| — | 71.60 | 78.90 | 75.25 | +0.95 | 31.0% | 965 | 31.0% | -0.05 | 0.66 | 0.55 | 0.77 | — |
| — | 69.30 | 72.70 | 71.00 | +0.94 | 30.4% | 970 | 30.4% | -0.06 | 0.89 | 0.71 | 1.07 | — |
| — | 61.60 | 67.85 | 64.72 | +0.93 | 29.8% | 975 | 29.8% | -0.07 | 1.04 | 0.90 | 1.19 | — |
| — | 56.35 | 63.15 | 59.75 | +0.92 | 29.2% | 980 | 29.2% | -0.08 | 1.26 | 1.03 | 1.50 | — |
| — | 52.15 | 58.40 | 55.27 | +0.90 | 28.7% | 985 | 28.7% | -0.10 | 1.61 | 1.28 | 1.94 | — |
| — | 47.75 | 53.85 | 50.80 | +0.88 | 28.2% | 990 | 28.2% | -0.12 | 1.76 | 1.45 | 2.08 | — |
| — | 43.45 | 49.35 | 46.40 | +0.86 | 27.7% | 995 | 27.7% | -0.14 | 2.33 | 2.03 | 2.62 | — |
| — | 38.75 | 44.60 | 41.67 | +0.84 | 27.3% | 1000 | 27.3% | -0.16 | 2.99 | 2.68 | 3.30 | — |
| — | 34.45 | 42.05 | 38.25 | +0.81 | 27.0% | 1005 | 27.0% | -0.19 | 3.77 | 3.45 | 4.10 | — |
| — | 31.45 | 37.25 | 34.35 | +0.78 | 26.7% | 1010 | 26.7% | -0.22 | 4.35 | 3.60 | 5.10 | — |
| — | 27.60 | 32.70 | 30.15 | +0.75 | 26.4% | 1015 | 26.4% | -0.25 | 6.15 | 5.30 | 7.00 | — |
| — | 24.25 | 28.20 | 26.23 | +0.71 | 26.2% | 1020 | 26.2% | -0.29 | 6.90 | 6.20 | 7.60 | — |
| — | 20.95 | 25.70 | 23.32 | +0.67 | 26.1% | 1025 | 26.1% | -0.33 | 8.62 | 8.00 | 9.25 | — |
| — | 18.60 | 22.25 | 20.43 | +0.63 | 26.0% | 1030 | 26.0% | -0.37 | 10.43 | 9.60 | 11.25 | — |
| — | 15.75 | 19.40 | 17.57 | +0.59 | 25.9% | 1035 | 25.9% | -0.42 | 12.55 | 11.55 | 13.55 | — |
| — | 12.85 | 15.30 | 14.07 | +0.54 | 25.9% | 1040 | 25.9% | -0.46 | 14.45 | 12.85 | 16.05 | — |
| — | 11.00 | 14.05 | 12.53 | +0.49 | 25.9% | 1045 | 25.9% | -0.51 | 17.35 | 15.40 | 19.30 | — |
| — | 9.25 | 11.65 | 10.45 | +0.45 | 25.9% | 1050 | 25.9% | -0.55 | 20.25 | 18.30 | 22.20 | — |
| — | 7.30 | 9.10 | 8.20 | +0.40 | 26.0% | 1055 | 26.0% | -0.60 | 23.15 | 20.60 | 25.70 | — |
| — | 5.30 | 8.00 | 6.65 | +0.36 | 26.1% | 1060 | 26.1% | -0.64 | 26.52 | 25.05 | 28.00 | — |
| — | 4.70 | 7.30 | 6.00 | +0.34 | 26.2% | 1062.5 | 26.2% | -0.67 | 28.40 | 25.75 | 31.05 | — |
| — | 4.10 | 6.60 | 5.35 | +0.32 | 26.3% | 1065 | 26.3% | -0.69 | 31.07 | 28.65 | 33.50 | — |
| — | 3.30 | 5.35 | 4.33 | +0.28 | 26.4% | 1070 | 26.4% | -0.73 | 35.17 | 32.70 | 37.65 | — |
| — | 2.52 | 4.50 | 3.51 | +0.24 | 26.6% | 1075 | 26.6% | -0.76 | 39.75 | 36.50 | 43.00 | — |
| — | 2.35 | 3.35 | 2.85 | +0.21 | 26.8% | 1080 | 26.8% | -0.79 | 43.77 | 39.80 | 47.75 | — |
| — | 1.45 | 3.40 | 2.42 | +0.20 | 27.0% | 1082.5 | 27.0% | -0.81 | 45.77 | 42.00 | 49.55 | — |
| — | 1.22 | 3.10 | 2.16 | +0.18 | 27.1% | 1085 | 27.1% | -0.82 | 48.77 | 45.60 | 51.95 | — |
| — | 1.01 | 2.79 | 1.90 | +0.17 | 27.2% | 1087.5 | 27.2% | -0.84 | 50.02 | 48.15 | 51.90 | — |
| — | 0.83 | 2.55 | 1.69 | +0.16 | 27.3% | 1090 | 27.3% | -0.85 | 51.50 | 48.95 | 54.05 | — |
| — | 1.00 | 2.33 | 1.67 | +0.15 | 27.5% | 1092.5 | 27.5% | -0.86 | 54.05 | 51.20 | 56.90 | — |
| — | 0.74 | 1.68 | 1.21 | +0.13 | 27.6% | 1095 | 27.6% | -0.87 | 56.25 | 53.55 | 58.95 | — |
| — | 0.64 | 1.40 | 1.02 | +0.12 | 28.0% | 1100 | 28.0% | -0.89 | 62.23 | 59.55 | 64.90 | — |
| — | 0.43 | 1.19 | 0.81 | +0.10 | 28.3% | 1105 | 28.3% | -0.91 | 66.62 | 64.55 | 68.70 | — |
| — | 0.13 | 0.89 | 0.51 | +0.08 | 28.7% | 1110 | 28.7% | -0.93 | 72.08 | 69.40 | 74.75 | — |
| — | 0.01 | 0.75 | 0.38 | +0.07 | 29.1% | 1115 | 29.1% | -0.94 | 75.60 | 72.80 | 78.40 | — |
| — | 0.01 | 0.78 | 0.40 | +0.06 | 29.5% | 1120 | 29.5% | -0.95 | 81.08 | 77.40 | 84.75 | — |
| — | 0.01 | 3.85 | 1.93 | +0.05 | 29.9% | 1125 | 29.9% | -0.96 | 85.85 | 82.65 | 89.05 | — |
| — | 0.02 | 1.97 | 0.99 | +0.04 | 30.3% | 1130 | 30.3% | -0.97 | 91.38 | 87.60 | 95.15 | — |
| — | — | 3.40 | — | +0.04 | 30.8% | 1135 | 30.8% | -0.97 | 96.38 | 92.60 | 100.15 | — |
| — | — | 1.33 | — | +0.03 | 31.2% | 1140 | 31.2% | -0.98 | 101.38 | 97.60 | 105.15 | — |
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.