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 | |
| — | 102.45 | 109.95 | 106.20 | +0.95 | 32.1% | 935 | 32.1% | -0.05 | 1.09 | 0.11 | 2.08 | — |
| — | 97.30 | 103.45 | 100.38 | +0.95 | 31.8% | 940 | 31.8% | -0.05 | 1.43 | 1.10 | 1.75 | — |
| — | 92.60 | 100.30 | 96.45 | +0.94 | 31.4% | 945 | 31.4% | -0.06 | 1.49 | 1.10 | 1.87 | — |
| — | 88.45 | 94.10 | 91.28 | +0.93 | 31.2% | 950 | 31.2% | -0.07 | 1.49 | 1.00 | 1.97 | — |
| — | 83.05 | 90.90 | 86.97 | +0.92 | 30.9% | 955 | 30.9% | -0.08 | 1.66 | 0.87 | 2.44 | — |
| — | 78.75 | 84.55 | 81.65 | +0.91 | 30.6% | 960 | 30.6% | -0.09 | 2.00 | 1.12 | 2.89 | — |
| — | 74.10 | 80.35 | 77.22 | +0.90 | 30.4% | 965 | 30.4% | -0.10 | 2.35 | 1.34 | 3.35 | — |
| — | 71.10 | 75.75 | 73.42 | +0.88 | 30.1% | 970 | 30.1% | -0.12 | 2.78 | 2.01 | 3.55 | — |
| — | 65.35 | 71.35 | 68.35 | +0.87 | 29.9% | 975 | 29.9% | -0.13 | 3.65 | 3.30 | 4.00 | — |
| — | 60.85 | 66.20 | 63.52 | +0.85 | 29.7% | 980 | 29.7% | -0.15 | 4.35 | 4.00 | 4.70 | — |
| — | 56.80 | 63.55 | 60.17 | +0.83 | 29.5% | 985 | 29.5% | -0.17 | 5.10 | 3.95 | 6.25 | — |
| — | 51.90 | 58.90 | 55.40 | +0.81 | 29.3% | 990 | 29.3% | -0.19 | 6.03 | 5.15 | 6.90 | — |
| — | 47.90 | 55.75 | 51.83 | +0.79 | 29.1% | 995 | 29.1% | -0.21 | 6.35 | 5.15 | 7.55 | — |
| — | 44.65 | 49.15 | 46.90 | +0.77 | 28.9% | 1000 | 28.9% | -0.23 | 8.15 | 6.90 | 9.40 | — |
| — | 40.15 | 47.10 | 43.62 | +0.74 | 28.7% | 1005 | 28.7% | -0.26 | 8.90 | 7.55 | 10.25 | — |
| — | 37.40 | 42.20 | 39.80 | +0.72 | 28.6% | 1010 | 28.6% | -0.28 | 10.53 | 8.85 | 12.20 | — |
| — | 33.70 | 39.85 | 36.77 | +0.69 | 28.4% | 1015 | 28.4% | -0.31 | 11.43 | 9.40 | 13.45 | — |
| — | 30.15 | 36.85 | 33.50 | +0.66 | 28.3% | 1020 | 28.3% | -0.34 | 13.20 | 10.90 | 15.50 | — |
| — | 28.70 | 35.10 | 31.90 | +0.65 | 28.2% | 1022.5 | 28.2% | -0.36 | 14.25 | 11.95 | 16.55 | — |
| — | 27.30 | 33.40 | 30.35 | +0.63 | 28.1% | 1025 | 28.1% | -0.37 | 14.90 | 12.85 | 16.95 | — |
| — | 26.35 | 31.75 | 29.05 | +0.62 | 28.0% | 1027.5 | 28.0% | -0.39 | 15.65 | 13.70 | 17.60 | — |
| — | 24.65 | 30.20 | 27.43 | +0.60 | 28.0% | 1030 | 28.0% | -0.40 | 16.48 | 14.75 | 18.20 | — |
| — | 23.35 | 28.65 | 26.00 | +0.58 | 27.9% | 1032.5 | 27.9% | -0.42 | 17.98 | 15.80 | 20.15 | — |
| — | 22.05 | 27.20 | 24.62 | +0.57 | 27.8% | 1035 | 27.8% | -0.43 | 19.07 | 16.85 | 21.30 | — |
| — | 20.85 | 25.85 | 23.35 | +0.55 | 27.8% | 1037.5 | 27.8% | -0.45 | 20.25 | 17.95 | 22.55 | — |
| — | 19.60 | 24.40 | 22.00 | +0.54 | 27.7% | 1040 | 27.7% | -0.47 | 21.57 | 19.10 | 24.05 | — |
| — | 18.40 | 22.80 | 20.60 | +0.52 | 27.6% | 1042.5 | 27.6% | -0.48 | 22.88 | 20.30 | 25.45 | — |
| — | 17.55 | 21.85 | 19.70 | +0.51 | 27.6% | 1045 | 27.6% | -0.50 | 24.45 | 21.60 | 27.30 | — |
| — | 16.15 | 20.65 | 18.40 | +0.49 | 27.5% | 1047.5 | 27.5% | -0.51 | 25.52 | 22.95 | 28.10 | — |
| — | 15.40 | 18.00 | 16.70 | +0.48 | 27.5% | 1050 | 27.5% | -0.53 | 26.75 | 24.05 | 29.45 | — |
| — | 13.10 | 17.40 | 15.25 | +0.44 | 27.4% | 1055 | 27.4% | -0.56 | 29.45 | 27.45 | 31.45 | — |
| — | 11.30 | 15.00 | 13.15 | +0.41 | 27.3% | 1060 | 27.3% | -0.59 | 32.40 | 29.65 | 35.15 | — |
| — | 10.45 | 14.50 | 12.47 | +0.40 | 27.3% | 1062.5 | 27.3% | -0.61 | 34.48 | 32.25 | 36.70 | — |
| — | 9.70 | 12.40 | 11.05 | +0.38 | 27.2% | 1065 | 27.2% | -0.62 | 36.45 | 32.90 | 40.00 | — |
| — | 8.25 | 11.40 | 9.82 | +0.35 | 27.2% | 1070 | 27.2% | -0.65 | 39.27 | 36.75 | 41.80 | — |
| — | 7.55 | 10.05 | 8.80 | +0.32 | 27.1% | 1075 | 27.1% | -0.68 | 42.92 | 40.40 | 45.45 | — |
| — | 5.85 | 9.35 | 7.60 | +0.29 | 27.1% | 1080 | 27.1% | -0.71 | 46.52 | 43.80 | 49.25 | — |
| — | 4.85 | 8.20 | 6.53 | +0.27 | 27.1% | 1085 | 27.1% | -0.74 | 50.50 | 47.85 | 53.15 | — |
| — | 4.05 | 7.20 | 5.62 | +0.25 | 27.1% | 1090 | 27.1% | -0.76 | 55.20 | 53.15 | 57.25 | — |
| — | 3.20 | 5.55 | 4.38 | +0.22 | 27.1% | 1095 | 27.1% | -0.79 | 60.17 | 57.40 | 62.95 | — |
| — | 2.60 | 4.85 | 3.73 | +0.20 | 27.1% | 1100 | 27.1% | -0.81 | 63.77 | 61.75 | 65.80 | — |
| — | 2.96 | 4.90 | 3.93 | +0.18 | 27.2% | 1105 | 27.2% | -0.83 | 68.25 | 66.30 | 70.20 | — |
| — | 1.62 | 3.75 | 2.69 | +0.16 | 27.2% | 1110 | 27.2% | -0.85 | 72.50 | 69.55 | 75.45 | — |
| — | 1.71 | 2.86 | 2.29 | +0.15 | 27.3% | 1115 | 27.3% | -0.86 | 77.53 | 75.60 | 79.45 | — |
| — | 1.08 | 2.81 | 1.95 | +0.13 | 27.4% | 1120 | 27.4% | -0.88 | 82.17 | 80.30 | 84.05 | — |
| — | 0.65 | 2.96 | 1.80 | +0.12 | 27.5% | 1125 | 27.5% | -0.89 | 86.38 | 83.55 | 89.20 | — |
| — | 0.43 | 1.90 | 1.17 | +0.10 | 27.7% | 1130 | 27.7% | -0.91 | 91.90 | 89.80 | 94.00 | — |
| — | 0.26 | 2.31 | 1.28 | +0.09 | 27.8% | 1135 | 27.8% | -0.92 | 96.72 | 94.65 | 98.80 | — |
| — | 0.70 | 1.19 | 0.94 | +0.08 | 28.0% | 1140 | 28.0% | -0.93 | 100.95 | 98.00 | 103.90 | — |
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.