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 | |
| — | 146.05 | 151.20 | 148.62 | +0.71 | 33.5% | 950 | 33.5% | -0.29 | 41.40 | 38.95 | 43.85 | — |
| — | 143.15 | 147.85 | 145.50 | +0.70 | 33.4% | 955 | 33.4% | -0.30 | 43.00 | 40.45 | 45.55 | — |
| — | 139.90 | 144.60 | 142.25 | +0.70 | 33.3% | 960 | 33.3% | -0.31 | 44.67 | 42.20 | 47.15 | — |
| — | 136.45 | 141.90 | 139.18 | +0.69 | 33.3% | 965 | 33.3% | -0.32 | 46.58 | 43.95 | 49.20 | — |
| — | 133.20 | 138.70 | 135.95 | +0.68 | 33.2% | 970 | 33.2% | -0.33 | 48.15 | 45.70 | 50.60 | — |
| — | 130.25 | 134.90 | 132.57 | +0.67 | 33.2% | 975 | 33.2% | -0.33 | 50.02 | 47.20 | 52.85 | — |
| — | 126.85 | 132.40 | 129.62 | +0.66 | 33.1% | 980 | 33.1% | -0.34 | 51.45 | 48.35 | 54.55 | — |
| — | 123.50 | 129.25 | 126.38 | +0.65 | 33.1% | 985 | 33.1% | -0.35 | 54.00 | 51.95 | 56.05 | — |
| — | 120.45 | 125.95 | 123.20 | +0.64 | 33.0% | 990 | 33.0% | -0.36 | 55.50 | 52.85 | 58.15 | — |
| — | 117.50 | 123.25 | 120.38 | +0.64 | 33.0% | 995 | 33.0% | -0.37 | 57.55 | 54.85 | 60.25 | — |
| — | 114.55 | 119.95 | 117.25 | +0.63 | 32.9% | 1000 | 32.9% | -0.38 | 59.77 | 56.85 | 62.70 | — |
| — | 112.10 | 117.65 | 114.88 | +0.62 | 32.9% | 1005 | 32.9% | -0.39 | 61.75 | 58.75 | 64.75 | — |
| — | 109.10 | 114.65 | 111.88 | +0.61 | 32.8% | 1010 | 32.8% | -0.40 | 64.17 | 61.70 | 66.65 | — |
| — | 106.10 | 112.30 | 109.20 | +0.60 | 32.8% | 1015 | 32.8% | -0.41 | 65.62 | 63.05 | 68.20 | — |
| — | 103.60 | 108.65 | 106.12 | +0.59 | 32.7% | 1020 | 32.7% | -0.42 | 68.22 | 65.25 | 71.20 | — |
| — | 101.40 | 105.70 | 103.55 | +0.58 | 32.7% | 1025 | 32.7% | -0.42 | 70.00 | 66.70 | 73.30 | — |
| — | 98.40 | 103.15 | 100.78 | +0.57 | 32.7% | 1030 | 32.7% | -0.43 | 72.62 | 69.90 | 75.35 | — |
| — | 95.45 | 101.20 | 98.33 | +0.57 | 32.6% | 1035 | 32.6% | -0.44 | 74.72 | 72.35 | 77.10 | — |
| — | 92.90 | 99.20 | 96.05 | +0.56 | 32.6% | 1040 | 32.6% | -0.45 | 77.10 | 73.70 | 80.50 | — |
| — | 90.35 | 96.55 | 93.45 | +0.55 | 32.6% | 1045 | 32.6% | -0.46 | 80.15 | 77.10 | 83.20 | — |
| — | 87.90 | 93.70 | 90.80 | +0.54 | 32.5% | 1050 | 32.5% | -0.47 | 81.80 | 78.45 | 85.15 | — |
| — | 85.55 | 91.05 | 88.30 | +0.53 | 32.5% | 1055 | 32.5% | -0.48 | 84.97 | 82.15 | 87.80 | — |
| — | 83.20 | 89.80 | 86.50 | +0.52 | 32.5% | 1060 | 32.5% | -0.49 | 87.05 | 85.00 | 89.10 | — |
| — | 81.10 | 86.65 | 83.88 | +0.51 | 32.4% | 1065 | 32.4% | -0.50 | 89.78 | 87.45 | 92.10 | — |
| — | 78.80 | 84.60 | 81.70 | — | — | 1070 | — | — | 92.35 | 90.25 | 94.45 | — |
| — | 76.55 | 82.20 | 79.38 | — | — | 1075 | — | — | 95.12 | 92.90 | 97.35 | — |
| — | 74.25 | 80.70 | 77.47 | — | — | 1080 | — | — | 98.85 | 95.60 | 102.10 | — |
| — | 72.40 | 78.60 | 75.50 | — | — | 1085 | — | — | 101.72 | 98.45 | 105.00 | — |
| — | 70.05 | 75.85 | 72.95 | — | — | 1090 | — | — | 104.28 | 100.50 | 108.05 | — |
| — | 68.20 | 73.75 | 70.97 | — | — | 1095 | — | — | 107.65 | 104.55 | 110.75 | — |
| — | 66.00 | 70.90 | 68.45 | — | — | 1100 | — | — | 110.47 | 107.55 | 113.40 | — |
| — | 64.15 | 69.50 | 66.83 | — | — | 1105 | — | — | 113.50 | 110.60 | 116.40 | — |
| — | 62.20 | 67.25 | 64.72 | — | — | 1110 | — | — | 116.30 | 113.70 | 118.90 | — |
| — | 60.30 | 65.50 | 62.90 | — | — | 1115 | — | — | 119.90 | 116.80 | 123.00 | — |
| — | 58.50 | 64.25 | 61.38 | — | — | 1120 | 32.2% | -0.60 | 122.65 | 120.00 | 125.30 | — |
| — | 56.75 | 61.80 | 59.27 | +0.41 | 32.2% | 1125 | 32.2% | -0.61 | 126.28 | 123.00 | 129.55 | — |
| — | 55.00 | 59.75 | 57.38 | +0.40 | 32.2% | 1130 | 32.2% | -0.61 | 129.28 | 126.55 | 132.00 | — |
| — | 53.35 | 59.30 | 56.33 | +0.39 | 32.2% | 1135 | 32.2% | -0.62 | 132.00 | 129.55 | 134.45 | — |
| — | 51.70 | 58.60 | 55.15 | +0.38 | 32.2% | 1140 | 32.2% | -0.63 | 135.55 | 133.10 | 138.00 | — |
| — | 51.45 | 55.35 | 53.40 | +0.38 | 32.2% | 1145 | 32.2% | -0.64 | 139.12 | 136.80 | 141.45 | — |
| — | 49.10 | 54.30 | 51.70 | +0.37 | 32.2% | 1150 | 32.2% | -0.65 | 142.32 | 139.85 | 144.80 | — |
| — | 47.05 | 51.70 | 49.38 | +0.36 | 32.2% | 1155 | 32.2% | -0.66 | 146.75 | 143.75 | 149.75 | — |
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.