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 | |
| — | 148.65 | 154.10 | 151.38 | — | — | 935 | — | — | 41.25 | 38.45 | 44.05 | — |
| — | 144.00 | 150.75 | 147.38 | — | — | 940 | — | — | 42.90 | 40.15 | 45.65 | — |
| — | 141.15 | 146.95 | 144.05 | — | — | 945 | — | — | 44.58 | 42.40 | 46.75 | — |
| — | 138.40 | 143.30 | 140.85 | — | — | 950 | 33.5% | -0.29 | 45.62 | 43.25 | 48.00 | — |
| — | 135.15 | 140.10 | 137.62 | +0.71 | 33.4% | 955 | — | — | 48.45 | 46.20 | 50.70 | — |
| — | 131.90 | 136.90 | 134.40 | — | — | 960 | — | — | 49.23 | 46.70 | 51.75 | — |
| — | 129.00 | 133.75 | 131.38 | — | — | 965 | — | — | 51.88 | 49.55 | 54.20 | — |
| — | 125.70 | 130.65 | 128.18 | — | — | 970 | — | — | 53.83 | 51.70 | 55.95 | — |
| — | 122.90 | 127.60 | 125.25 | — | — | 975 | — | — | 55.73 | 53.55 | 57.90 | — |
| — | 118.40 | 124.60 | 121.50 | +0.67 | 33.2% | 980 | 33.2% | -0.34 | 56.95 | 54.10 | 59.80 | — |
| — | 116.20 | 122.20 | 119.20 | +0.66 | 33.1% | 985 | 33.1% | -0.35 | 58.90 | 56.00 | 61.80 | — |
| — | 112.95 | 118.70 | 115.83 | +0.65 | 33.1% | 990 | 33.1% | -0.36 | 61.70 | 59.60 | 63.80 | — |
| — | 111.10 | 117.95 | 114.53 | +0.64 | 33.0% | 995 | 33.0% | -0.37 | 63.02 | 60.20 | 65.85 | — |
| — | 109.60 | 114.40 | 112.00 | +0.63 | 33.0% | 1000 | 33.0% | -0.37 | 64.92 | 62.60 | 67.25 | — |
| — | 105.30 | 111.55 | 108.42 | +0.62 | 33.0% | 1005 | 33.0% | -0.38 | 67.53 | 64.80 | 70.25 | — |
| — | 103.50 | 109.35 | 106.42 | +0.61 | 32.9% | 1010 | 32.9% | -0.39 | 69.53 | 66.65 | 72.40 | — |
| — | 100.85 | 105.60 | 103.22 | +0.61 | 32.9% | 1015 | 32.9% | -0.40 | 71.35 | 69.55 | 73.15 | — |
| — | 98.50 | 104.35 | 101.42 | +0.60 | 32.8% | 1020 | 32.8% | -0.41 | 74.05 | 71.15 | 76.95 | — |
| — | 95.90 | 101.65 | 98.78 | +0.59 | 32.8% | 1025 | 32.8% | -0.42 | 76.92 | 74.30 | 79.55 | — |
| — | 93.35 | 98.35 | 95.85 | +0.58 | 32.8% | 1030 | 32.8% | -0.43 | 78.92 | 75.90 | 81.95 | — |
| — | 90.85 | 96.20 | 93.53 | +0.57 | 32.8% | 1035 | 32.8% | -0.44 | 81.33 | 78.40 | 84.25 | — |
| — | 87.05 | 93.40 | 90.22 | +0.56 | 32.7% | 1040 | 32.7% | -0.45 | 83.50 | 81.60 | 85.40 | — |
| — | 86.00 | 91.55 | 88.78 | +0.55 | 32.7% | 1045 | 32.7% | -0.45 | 86.70 | 84.25 | 89.15 | — |
| — | 82.00 | 89.55 | 85.78 | +0.55 | 32.7% | 1050 | 32.7% | -0.46 | 89.47 | 87.20 | 91.75 | — |
| — | 81.30 | 86.65 | 83.97 | +0.54 | 32.6% | 1055 | 32.6% | -0.47 | 92.42 | 89.60 | 95.25 | — |
| — | 79.25 | 84.25 | 81.75 | +0.53 | 32.6% | 1060 | 32.6% | -0.48 | 94.62 | 91.70 | 97.55 | — |
| — | 74.75 | 82.30 | 78.53 | +0.52 | 32.6% | 1065 | 32.6% | -0.49 | 97.12 | 94.90 | 99.35 | — |
| — | 74.70 | 79.90 | 77.30 | +0.51 | 32.6% | 1070 | 32.6% | -0.50 | 100.45 | 98.30 | 102.60 | — |
| — | 71.35 | 77.15 | 74.25 | +0.50 | 32.6% | 1075 | 32.6% | -0.51 | 102.70 | 99.85 | 105.55 | — |
| — | 69.30 | 75.30 | 72.30 | +0.49 | 32.5% | 1080 | 32.5% | -0.52 | 105.62 | 102.85 | 108.40 | — |
| — | 68.70 | 73.50 | 71.10 | +0.48 | 32.5% | 1085 | 32.5% | -0.53 | 108.55 | 105.70 | 111.40 | — |
| — | 65.30 | 71.30 | 68.30 | +0.48 | 32.5% | 1090 | 32.5% | -0.53 | 111.83 | 109.60 | 114.05 | — |
| — | 63.40 | 69.55 | 66.47 | +0.47 | 32.5% | 1095 | 32.5% | -0.54 | 114.58 | 111.75 | 117.40 | — |
| — | 61.50 | 66.80 | 64.15 | +0.46 | 32.5% | 1100 | 32.5% | -0.55 | 118.08 | 115.65 | 120.50 | — |
| — | 60.70 | 65.45 | 63.08 | +0.45 | 32.5% | 1105 | 32.5% | -0.56 | 120.60 | 117.95 | 123.25 | — |
| — | 58.90 | 62.95 | 60.92 | +0.44 | 32.5% | 1110 | 32.5% | -0.57 | 124.10 | 121.75 | 126.45 | — |
| — | 57.55 | 62.80 | 60.17 | +0.43 | 32.4% | 1115 | 32.4% | -0.58 | 127.03 | 124.50 | 129.55 | — |
| — | 54.55 | 60.00 | 57.27 | +0.43 | 32.4% | 1120 | 32.4% | -0.59 | 130.62 | 128.15 | 133.10 | — |
| — | 52.80 | 59.55 | 56.17 | +0.42 | 32.4% | 1125 | 32.4% | -0.60 | 134.22 | 131.05 | 137.40 | — |
| — | 52.30 | 57.95 | 55.12 | +0.41 | 32.4% | 1130 | 32.4% | -0.60 | 137.40 | 135.05 | 139.75 | — |
| — | 50.75 | 55.00 | 52.88 | +0.40 | 32.4% | 1135 | 32.4% | -0.61 | 140.75 | 138.35 | 143.15 | — |
| — | 48.10 | 53.70 | 50.90 | +0.39 | 32.4% | 1140 | 32.4% | -0.62 | 144.10 | 141.60 | 146.60 | — |
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.