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 | |
| — | 104.55 | 109.25 | 106.90 | — | — | 950 | — | — | 6.97 | 6.60 | 7.35 | — |
| — | 100.15 | 104.95 | 102.55 | +0.84 | 32.1% | 955 | — | — | 7.72 | 7.30 | 8.15 | — |
| — | 95.85 | 100.80 | 98.33 | — | — | 960 | — | — | 8.50 | 8.10 | 8.90 | — |
| — | 91.30 | 96.30 | 93.80 | — | — | 965 | — | — | 9.35 | 8.90 | 9.80 | — |
| — | 87.45 | 92.50 | 89.97 | — | — | 970 | 31.6% | -0.22 | 10.28 | 9.80 | 10.75 | — |
| — | 83.40 | 88.10 | 85.75 | +0.78 | 31.4% | 975 | 31.4% | -0.23 | 11.18 | 10.80 | 11.55 | — |
| — | 80.20 | 84.80 | 82.50 | +0.76 | 31.3% | 980 | 31.3% | -0.25 | 12.62 | 11.80 | 13.45 | — |
| — | 75.50 | 80.20 | 77.85 | +0.75 | 31.1% | 985 | 31.1% | -0.27 | 13.43 | 12.65 | 14.20 | — |
| — | 72.25 | 76.30 | 74.28 | +0.73 | 31.0% | 990 | 31.0% | -0.29 | 14.47 | 13.85 | 15.10 | — |
| — | 68.00 | 73.30 | 70.65 | +0.71 | 30.9% | 995 | — | — | 15.95 | 15.15 | 16.75 | — |
| — | 64.40 | 69.65 | 67.03 | — | — | 1000 | — | — | 17.30 | 16.80 | 17.80 | — |
| — | 61.20 | 65.90 | 63.55 | — | — | 1005 | — | — | 19.43 | 18.20 | 20.65 | — |
| — | 58.25 | 63.00 | 60.62 | — | — | 1010 | — | — | 21.30 | 19.80 | 22.80 | — |
| — | 54.90 | 58.85 | 56.88 | — | — | 1015 | — | — | 22.18 | 20.40 | 23.95 | — |
| — | 50.85 | 55.65 | 53.25 | — | — | 1020 | — | — | 24.85 | 23.35 | 26.35 | — |
| — | 48.20 | 53.10 | 50.65 | — | — | 1025 | — | — | 25.95 | 24.75 | 27.15 | — |
| — | 45.05 | 50.15 | 47.60 | — | — | 1030 | 30.2% | -0.45 | 27.62 | 26.05 | 29.20 | — |
| — | 42.80 | 47.35 | 45.08 | — | — | 1035 | — | — | 29.62 | 27.45 | 31.80 | — |
| — | 39.55 | 44.60 | 42.08 | — | — | 1040 | — | — | 32.12 | 30.95 | 33.30 | — |
| — | 37.35 | 41.50 | 39.42 | — | — | 1045 | — | — | 34.00 | 31.65 | 36.35 | — |
| — | 34.55 | 39.20 | 36.88 | — | — | 1050 | 30.0% | -0.54 | 37.25 | 35.95 | 38.55 | — |
| — | 32.45 | 36.60 | 34.52 | +0.45 | 29.9% | 1055 | 29.9% | -0.56 | 39.98 | 39.20 | 40.75 | — |
| — | 29.95 | 34.80 | 32.38 | +0.43 | 29.9% | 1060 | 29.9% | -0.58 | 43.35 | 41.00 | 45.70 | — |
| — | 27.80 | 33.15 | 30.48 | +0.40 | 29.8% | 1065 | 29.8% | -0.61 | 45.62 | 42.90 | 48.35 | — |
| — | 25.90 | 30.55 | 28.23 | +0.38 | 29.8% | 1070 | 29.8% | -0.63 | 48.60 | 45.85 | 51.35 | — |
| — | 23.95 | 29.10 | 26.52 | +0.36 | 29.8% | 1075 | 29.8% | -0.65 | 51.50 | 48.80 | 54.20 | — |
| — | 23.10 | 27.05 | 25.07 | +0.34 | 29.8% | 1080 | 29.8% | -0.67 | 55.30 | 52.00 | 58.60 | — |
| — | 21.35 | 25.30 | 23.32 | +0.32 | 29.7% | 1085 | 29.7% | -0.69 | 58.73 | 55.45 | 62.00 | — |
| — | 18.30 | 23.55 | 20.93 | +0.30 | 29.7% | 1090 | 29.7% | -0.71 | 61.33 | 58.65 | 64.00 | — |
| — | 17.20 | 21.90 | 19.55 | +0.29 | 29.7% | 1095 | 29.7% | -0.72 | 64.70 | 62.00 | 67.40 | — |
| — | 16.55 | 20.20 | 18.38 | +0.27 | 29.7% | 1100 | 29.7% | -0.74 | 67.83 | 64.60 | 71.05 | — |
| — | 14.35 | 18.70 | 16.52 | +0.25 | 29.7% | 1105 | 29.7% | -0.76 | 71.20 | 68.70 | 73.70 | — |
| — | 12.50 | 15.65 | 14.07 | +0.24 | 29.7% | 1110 | 29.7% | -0.77 | 75.85 | 73.60 | 78.10 | — |
| — | 13.10 | 14.85 | 13.97 | +0.22 | 29.7% | 1115 | 29.7% | -0.79 | 79.22 | 77.25 | 81.20 | — |
| — | 11.75 | 13.70 | 12.72 | +0.21 | 29.8% | 1120 | 29.8% | -0.80 | 82.53 | 79.65 | 85.40 | — |
| — | 10.65 | 12.45 | 11.55 | +0.19 | 29.8% | 1125 | 29.8% | -0.82 | 87.38 | 84.85 | 89.90 | — |
| — | 9.80 | 11.55 | 10.68 | +0.18 | 29.8% | 1130 | 29.8% | -0.83 | 91.28 | 89.30 | 93.25 | — |
| — | 8.90 | 10.40 | 9.65 | +0.17 | 29.8% | 1135 | — | — | 95.55 | 93.05 | 98.05 | — |
| — | 8.85 | 9.90 | 9.38 | +0.16 | 29.9% | 1140 | — | — | 99.53 | 96.75 | 102.30 | — |
| — | 7.65 | 8.75 | 8.20 | +0.14 | 29.9% | 1145 | 29.9% | -0.87 | 103.62 | 100.65 | 106.60 | — |
| — | 7.05 | 8.50 | 7.78 | — | — | 1150 | 29.9% | -0.88 | 108.40 | 105.85 | 110.95 | — |
| — | 6.15 | 7.15 | 6.65 | +0.12 | 30.0% | 1155 | — | — | 112.03 | 108.75 | 115.30 | — |
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.