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 | |
| — | 100.55 | 107.10 | 103.83 | +0.94 | 36.3% | 950 | 36.3% | -0.06 | 1.22 | 0.68 | 1.75 | — |
| — | 96.05 | 102.25 | 99.15 | +0.93 | 35.9% | 955 | 35.9% | -0.07 | 1.26 | 0.73 | 1.80 | — |
| — | 90.95 | 97.45 | 94.20 | +0.92 | 35.6% | 960 | 35.6% | -0.08 | 1.60 | 1.09 | 2.12 | — |
| — | 86.25 | 92.75 | 89.50 | +0.90 | 35.2% | 965 | 35.2% | -0.10 | 2.08 | 1.43 | 2.73 | — |
| — | 81.55 | 88.05 | 84.80 | — | — | 970 | — | — | 2.54 | 1.97 | 3.10 | — |
| — | 77.65 | 83.40 | 80.53 | — | — | 975 | — | — | 2.60 | 2.19 | 3.00 | — |
| — | 72.35 | 77.25 | 74.80 | — | — | 980 | — | — | 3.13 | 2.56 | 3.70 | — |
| — | 67.80 | 74.30 | 71.05 | — | — | 985 | — | — | 3.52 | 3.00 | 4.05 | — |
| — | 63.45 | 69.90 | 66.67 | — | — | 990 | — | — | 4.08 | 2.97 | 5.20 | — |
| — | 59.15 | 65.55 | 62.35 | +0.79 | 33.5% | 995 | 33.5% | -0.21 | 4.55 | 3.50 | 5.60 | — |
| — | 54.95 | 61.35 | 58.15 | +0.77 | 33.3% | 1000 | 33.3% | -0.23 | 5.70 | 4.95 | 6.45 | — |
| — | 50.95 | 57.20 | 54.08 | +0.74 | 33.1% | 1005 | 33.1% | -0.26 | 6.62 | 5.75 | 7.50 | — |
| — | 47.80 | 53.20 | 50.50 | +0.71 | 32.9% | 1010 | 32.9% | -0.29 | 7.60 | 5.95 | 9.25 | — |
| — | 43.60 | 48.30 | 45.95 | +0.68 | 32.7% | 1015 | 32.7% | -0.32 | 8.75 | 7.75 | 9.75 | — |
| — | 39.45 | 45.60 | 42.52 | +0.65 | 32.5% | 1020 | 32.5% | -0.35 | 10.43 | 9.55 | 11.30 | — |
| — | 38.15 | 43.55 | 40.85 | +0.64 | 32.5% | 1022.5 | 32.5% | -0.37 | 11.22 | 9.70 | 12.75 | — |
| — | 36.05 | 42.00 | 39.02 | +0.62 | 32.4% | 1025 | 32.4% | -0.38 | 11.57 | 10.45 | 12.70 | — |
| — | 34.35 | 39.75 | 37.05 | +0.60 | 32.3% | 1027.5 | 32.3% | -0.40 | 12.25 | 10.70 | 13.80 | — |
| — | 32.95 | 38.95 | 35.95 | +0.59 | 32.2% | 1030 | 32.2% | -0.42 | 13.35 | 12.20 | 14.50 | — |
| — | 31.05 | 37.05 | 34.05 | +0.57 | 32.2% | 1032.5 | 32.2% | -0.43 | 14.57 | 13.00 | 16.15 | — |
| — | 29.75 | 35.30 | 32.52 | +0.55 | 32.1% | 1035 | 32.1% | -0.45 | 15.18 | 14.10 | 16.25 | — |
| — | 28.00 | 33.90 | 30.95 | +0.53 | 32.0% | 1037.5 | 32.0% | -0.47 | 16.52 | 14.85 | 18.20 | — |
| — | 26.85 | 32.30 | 29.57 | +0.52 | 32.0% | 1040 | 32.0% | -0.49 | 17.23 | 15.15 | 19.30 | — |
| — | 25.30 | 30.70 | 28.00 | +0.50 | 31.9% | 1042.5 | 31.9% | -0.51 | 17.75 | 15.05 | 20.45 | — |
| — | 24.45 | 29.20 | 26.82 | +0.48 | 31.8% | 1045 | 31.8% | -0.52 | 19.88 | 18.10 | 21.65 | — |
| — | 23.15 | 27.75 | 25.45 | +0.46 | 31.8% | 1047.5 | 31.8% | -0.54 | 20.52 | 19.15 | 21.90 | — |
| — | 21.40 | 26.35 | 23.88 | +0.44 | 31.7% | 1050 | 31.7% | -0.56 | 22.00 | 19.95 | 24.05 | — |
| — | 18.90 | 23.80 | 21.35 | +0.41 | 31.7% | 1055 | 31.7% | -0.60 | 24.50 | 22.35 | 26.65 | — |
| — | 16.70 | 21.40 | 19.05 | +0.37 | 31.6% | 1060 | 31.6% | -0.63 | 27.80 | 26.00 | 29.60 | — |
| — | 15.90 | 20.30 | 18.10 | +0.36 | 31.5% | 1062.5 | 31.5% | -0.65 | 28.65 | 26.25 | 31.05 | — |
| — | 15.15 | 19.25 | 17.20 | +0.34 | 31.5% | 1065 | 31.5% | -0.66 | 30.07 | 27.60 | 32.55 | — |
| — | 12.85 | 17.25 | 15.05 | +0.31 | 31.5% | 1070 | 31.5% | -0.70 | 33.10 | 30.65 | 35.55 | — |
| — | 11.75 | 14.40 | 13.07 | +0.28 | 31.4% | 1075 | 31.4% | -0.73 | 35.92 | 33.00 | 38.85 | — |
| — | 10.85 | 13.50 | 12.18 | — | — | 1080 | 31.4% | -0.76 | 39.35 | 36.45 | 42.25 | — |
| — | 8.90 | 12.20 | 10.55 | +0.22 | 31.4% | 1085 | 31.4% | -0.79 | 42.85 | 39.90 | 45.80 | — |
| — | 8.30 | 10.85 | 9.57 | +0.20 | 31.4% | 1090 | 31.4% | -0.81 | 47.10 | 44.65 | 49.55 | — |
| — | 7.25 | 9.65 | 8.45 | +0.17 | 31.4% | 1095 | 31.4% | -0.84 | 51.15 | 48.70 | 53.60 | — |
| — | 6.65 | 7.40 | 7.03 | +0.15 | 31.5% | 1100 | 31.5% | -0.86 | 55.00 | 52.55 | 57.45 | — |
| — | 5.35 | 7.55 | 6.45 | +0.13 | 31.5% | 1105 | 31.5% | -0.88 | 58.83 | 56.10 | 61.55 | — |
| — | 4.75 | 6.05 | 5.40 | +0.12 | 31.6% | 1110 | 31.6% | -0.89 | 63.27 | 60.70 | 65.85 | — |
| — | 2.99 | 5.95 | 4.47 | +0.10 | 31.6% | 1115 | 31.6% | -0.91 | 67.42 | 64.50 | 70.35 | — |
| — | 2.73 | 5.30 | 4.01 | +0.09 | 31.7% | 1120 | 31.7% | -0.93 | 72.40 | 69.45 | 75.35 | — |
| — | 2.70 | 4.00 | 3.35 | +0.08 | 31.8% | 1125 | 31.8% | -0.94 | 76.83 | 74.35 | 79.30 | — |
| — | 1.99 | 4.20 | 3.10 | +0.07 | 31.9% | 1130 | 31.9% | -0.95 | 81.40 | 78.90 | 83.90 | — |
| — | 1.85 | 3.75 | 2.80 | +0.06 | 32.0% | 1135 | 32.0% | -0.96 | 85.55 | 82.55 | 88.55 | — |
| — | 1.55 | 3.35 | 2.45 | — | — | 1140 | — | — | 90.47 | 87.25 | 93.70 | — |
| — | 1.15 | 2.68 | 1.92 | — | — | 1145 | — | — | 95.03 | 92.05 | 98.00 | — |
| — | 1.46 | 1.78 | 1.62 | — | — | 1150 | — | — | 100.05 | 96.85 | 103.25 | — |
| — | 0.73 | 2.43 | 1.58 | — | — | 1155 | — | — | 105.17 | 101.70 | 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.