Spot 1051.45
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.85 | 103.50 | 101.67 | +0.98 | 43.0% | 950 | 43.0% | -0.02 | 0.34 | 0.13 | 0.55 | — |
| — | 93.95 | 99.35 | 96.65 | +0.97 | 42.1% | 955 | 42.1% | -0.03 | — | — | 1.67 | — |
| — | 89.90 | 94.10 | 92.00 | +0.97 | 41.3% | 960 | 41.3% | -0.03 | — | — | 0.32 | — |
| — | 84.05 | 90.45 | 87.25 | +0.96 | 40.5% | 965 | 40.5% | -0.04 | 0.30 | 0.21 | 0.40 | — |
| — | 80.00 | 84.45 | 82.22 | +0.95 | 39.8% | 970 | 39.8% | -0.05 | 0.50 | 0.30 | 0.70 | — |
| — | 74.20 | 80.65 | 77.42 | +0.94 | 39.1% | 975 | 39.1% | -0.06 | 0.55 | 0.35 | 0.75 | — |
| — | 70.20 | 74.65 | 72.42 | +0.93 | 38.4% | 980 | 38.4% | -0.07 | 0.69 | 0.45 | 0.94 | — |
| — | 63.45 | 70.95 | 67.20 | +0.92 | 37.8% | 985 | 37.8% | -0.08 | 0.84 | 0.53 | 1.16 | — |
| — | 58.60 | 65.00 | 61.80 | +0.90 | 37.2% | 990 | 37.2% | -0.10 | 0.94 | 0.64 | 1.25 | — |
| — | 54.40 | 61.35 | 57.88 | +0.88 | 36.7% | 995 | 36.7% | -0.12 | 1.23 | 1.00 | 1.45 | — |
| — | 50.30 | 57.00 | 53.65 | +0.85 | 36.1% | 1000 | 36.1% | -0.15 | 1.59 | 1.25 | 1.93 | — |
| — | 45.70 | 51.05 | 48.38 | +0.82 | 35.7% | 1005 | 35.7% | -0.18 | 1.88 | 1.14 | 2.61 | — |
| — | 41.75 | 47.45 | 44.60 | +0.79 | 35.3% | 1010 | 35.3% | -0.21 | 2.50 | 2.03 | 2.97 | — |
| — | 37.05 | 42.95 | 40.00 | +0.75 | 34.9% | 1015 | 34.9% | -0.25 | 3.31 | 2.66 | 3.95 | — |
| — | 33.40 | 39.50 | 36.45 | +0.71 | 34.5% | 1020 | 34.5% | -0.29 | 4.08 | 3.75 | 4.40 | — |
| — | 29.30 | 35.20 | 32.25 | — | — | 1025 | 34.2% | -0.34 | 5.10 | 4.65 | 5.55 | — |
| — | 25.60 | 31.10 | 28.35 | — | — | 1030 | — | — | 6.20 | 5.90 | 6.50 | — |
| — | 21.90 | 27.60 | 24.75 | +0.56 | 33.7% | 1035 | 33.7% | -0.44 | 7.83 | 6.65 | 9.00 | — |
| — | 19.40 | 22.70 | 21.05 | +0.51 | 33.5% | 1040 | 33.5% | -0.50 | 9.47 | 8.60 | 10.35 | — |
| — | 16.05 | 20.20 | 18.12 | — | — | 1045 | — | — | 11.50 | 10.65 | 12.35 | — |
| — | 13.80 | 16.70 | 15.25 | — | — | 1050 | 33.3% | -0.60 | 14.10 | 12.65 | 15.55 | — |
| — | 11.40 | 14.70 | 13.05 | +0.35 | 33.2% | 1055 | 33.2% | -0.65 | 16.20 | 14.90 | 17.50 | — |
| — | 10.05 | 10.75 | 10.40 | +0.30 | 33.2% | 1060 | 33.2% | -0.70 | 19.55 | 17.50 | 21.60 | — |
| — | 8.60 | 10.95 | 9.78 | +0.28 | 33.2% | 1062.5 | 33.2% | -0.72 | 21.23 | 19.00 | 23.45 | — |
| — | 8.50 | 9.85 | 9.18 | +0.26 | 33.2% | 1065 | 33.2% | -0.74 | 22.60 | 20.15 | 25.05 | — |
| — | 6.95 | 7.65 | 7.30 | +0.22 | 33.2% | 1070 | 33.2% | -0.78 | 26.57 | 24.70 | 28.45 | — |
| — | 5.70 | 6.15 | 5.92 | +0.19 | 33.3% | 1075 | 33.3% | -0.82 | 30.25 | 28.25 | 32.25 | — |
| — | 4.60 | 5.20 | 4.90 | +0.16 | 33.4% | 1080 | 33.4% | -0.85 | 33.67 | 31.20 | 36.15 | — |
| — | 3.35 | 5.25 | 4.30 | +0.14 | 33.5% | 1082.5 | 33.5% | -0.86 | 35.48 | 32.80 | 38.15 | — |
| — | 3.05 | 4.25 | 3.65 | +0.13 | 33.5% | 1085 | 33.5% | -0.88 | 38.25 | 35.80 | 40.70 | — |
| — | 2.29 | 4.50 | 3.40 | +0.12 | 33.6% | 1087.5 | 33.6% | -0.89 | 40.08 | 37.80 | 42.35 | — |
| — | 2.72 | 3.40 | 3.06 | +0.11 | 33.7% | 1090 | 33.7% | -0.90 | 42.08 | 39.65 | 44.50 | — |
| — | 2.11 | 3.00 | 2.56 | +0.10 | 33.8% | 1092.5 | 33.8% | -0.91 | 44.35 | 42.00 | 46.70 | — |
| — | 2.25 | 2.72 | 2.48 | +0.09 | 33.9% | 1095 | 33.9% | -0.92 | 46.52 | 44.10 | 48.95 | — |
| — | 1.85 | 1.94 | 1.90 | +0.08 | 34.1% | 1100 | 34.1% | -0.93 | 50.70 | 48.55 | 52.85 | — |
| — | 1.33 | 1.64 | 1.49 | +0.06 | 34.4% | 1105 | 34.4% | -0.95 | 54.85 | 51.60 | 58.10 | — |
| — | 1.15 | 1.25 | 1.20 | +0.05 | 34.7% | 1110 | 34.7% | -0.96 | 59.58 | 56.35 | 62.80 | — |
| — | 0.67 | 1.24 | 0.95 | +0.04 | 35.1% | 1115 | 35.1% | -0.97 | 64.67 | 61.75 | 67.60 | — |
| — | 0.40 | 1.23 | 0.81 | +0.04 | 35.5% | 1120 | 35.5% | -0.98 | 70.22 | 66.60 | 73.85 | — |
| — | 0.35 | 1.04 | 0.69 | +0.03 | 35.8% | 1125 | 35.8% | -0.98 | 74.90 | 71.50 | 78.30 | — |
| — | 0.44 | 0.62 | 0.53 | +0.02 | 36.2% | 1130 | 36.2% | -0.99 | 79.70 | 76.40 | 83.00 | — |
| — | 0.36 | 0.61 | 0.48 | +0.02 | 36.6% | 1135 | 36.6% | -0.99 | 84.17 | 81.25 | 87.10 | — |
| — | 0.28 | 0.94 | 0.61 | +0.02 | 37.0% | 1140 | 37.0% | -0.99 | 89.08 | 86.25 | 91.90 | — |
| — | 0.17 | 1.78 | 0.97 | +0.01 | 37.4% | 1145 | 37.4% | -1.00 | 94.05 | 91.05 | 97.05 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 37.8% | 1150 | 37.8% | -1.00 | 98.83 | 96.15 | 101.50 | — |
| — | 0.09 | 0.51 | 0.30 | +0.01 | 38.2% | 1155 | 38.2% | -1.00 | 104.22 | 99.80 | 108.65 | — |
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.