Spot 1039.97
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.00 | 102.00 | 100.00 | — | — | 940 | — | — | 0.41 | 0.01 | 0.81 | — |
| — | 93.00 | 97.00 | 95.00 | +0.99 | 46.3% | 945 | 46.3% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 88.05 | 92.05 | 90.05 | — | — | 950 | 45.1% | -0.01 | 0.21 | 0.13 | 0.30 | — |
| — | 82.40 | 87.80 | 85.10 | +0.99 | 43.9% | 955 | 43.9% | -0.01 | 0.45 | 0.01 | 0.88 | — |
| — | 78.10 | 82.10 | 80.10 | +0.98 | 42.7% | 960 | 42.7% | -0.02 | — | — | 0.50 | — |
| — | 72.50 | 78.70 | 75.60 | — | — | 965 | 44.7% | -0.02 | 0.51 | 0.11 | 0.90 | — |
| — | 68.25 | 73.75 | 71.00 | — | — | 970 | — | — | 0.37 | 0.15 | 0.59 | — |
| — | 62.70 | 69.95 | 66.33 | +0.97 | 39.3% | 975 | — | — | 0.48 | 0.32 | 0.64 | — |
| — | 58.45 | 62.50 | 60.48 | — | — | 980 | — | — | 0.58 | 0.43 | 0.73 | — |
| — | 52.45 | 59.10 | 55.77 | +0.95 | 37.3% | 985 | — | — | 0.77 | 0.50 | 1.04 | — |
| — | 49.45 | 52.85 | 51.15 | — | — | 990 | — | — | 0.91 | 0.66 | 1.16 | — |
| — | 43.15 | 49.65 | 46.40 | — | — | 995 | — | — | 1.09 | 0.78 | 1.41 | — |
| — | 38.05 | 43.60 | 40.83 | — | — | 1000 | 34.9% | -0.09 | 1.56 | 1.36 | 1.77 | — |
| — | 33.95 | 39.20 | 36.58 | — | — | 1005 | — | — | 2.00 | 1.41 | 2.59 | — |
| — | 30.75 | 34.95 | 32.85 | +0.87 | 33.7% | 1010 | — | — | 2.72 | 2.47 | 2.97 | — |
| — | 27.10 | 30.00 | 28.55 | — | — | 1015 | 33.3% | -0.16 | 3.95 | 3.30 | 4.60 | — |
| — | 23.55 | 26.20 | 24.88 | +0.81 | 32.9% | 1020 | 32.9% | -0.19 | 4.97 | 4.35 | 5.60 | — |
| — | 19.95 | 23.50 | 21.73 | +0.77 | 32.6% | 1025 | — | — | 5.88 | 4.55 | 7.20 | — |
| — | 16.45 | 19.10 | 17.77 | +0.73 | 32.3% | 1030 | 32.3% | -0.27 | 8.00 | 7.10 | 8.90 | — |
| — | 13.65 | 15.50 | 14.57 | — | — | 1035 | 32.1% | -0.32 | 9.43 | 7.80 | 11.05 | — |
| — | 10.80 | 13.00 | 11.90 | — | — | 1040 | 32.0% | -0.37 | 12.43 | 11.50 | 13.35 | — |
| — | 8.95 | 10.20 | 9.57 | +0.58 | 31.8% | 1045 | — | — | 14.50 | 12.65 | 16.35 | — |
| — | 6.85 | 8.25 | 7.55 | +0.53 | 31.8% | 1050 | 31.8% | -0.48 | 17.93 | 15.90 | 19.95 | — |
| — | 5.30 | 6.50 | 5.90 | +0.47 | 31.7% | 1055 | 31.7% | -0.53 | 21.12 | 19.00 | 23.25 | — |
| — | 4.00 | 4.95 | 4.47 | +0.42 | 31.7% | 1060 | 31.7% | -0.58 | 24.75 | 22.65 | 26.85 | — |
| — | 3.45 | 4.70 | 4.08 | — | — | 1062.5 | 31.7% | -0.61 | 26.68 | 24.60 | 28.75 | — |
| — | 3.15 | 4.05 | 3.60 | +0.36 | 31.7% | 1065 | 31.7% | -0.64 | 29.23 | 26.60 | 31.85 | — |
| — | 2.19 | 3.05 | 2.62 | +0.32 | 31.8% | 1070 | 31.8% | -0.69 | 33.48 | 30.80 | 36.15 | — |
| — | 1.31 | 2.50 | 1.91 | +0.27 | 31.9% | 1075 | 31.9% | -0.73 | 36.83 | 35.15 | 38.50 | — |
| — | 1.23 | 1.73 | 1.48 | +0.23 | 32.0% | 1080 | 32.0% | -0.77 | 42.27 | 39.60 | 44.95 | — |
| — | 0.49 | 1.99 | 1.24 | +0.21 | 32.1% | 1082.5 | 32.1% | -0.79 | 43.88 | 40.70 | 47.05 | — |
| — | 0.63 | 1.40 | 1.01 | +0.19 | 32.2% | 1085 | 32.2% | -0.81 | 45.98 | 42.95 | 49.00 | — |
| — | 0.53 | 1.23 | 0.88 | +0.17 | 32.3% | 1087.5 | 32.3% | -0.83 | 48.70 | 46.05 | 51.35 | — |
| — | 0.50 | 0.83 | 0.67 | +0.16 | 32.4% | 1090 | 32.4% | -0.84 | 50.70 | 47.65 | 53.75 | — |
| — | 0.37 | 0.73 | 0.55 | +0.14 | 32.5% | 1092.5 | 32.5% | -0.86 | 53.60 | 51.05 | 56.15 | — |
| — | 0.43 | 0.62 | 0.53 | +0.13 | 32.6% | 1095 | 32.6% | -0.87 | 55.45 | 52.35 | 58.55 | — |
| — | 0.33 | 0.42 | 0.38 | +0.11 | 32.9% | 1100 | 32.9% | -0.90 | 60.35 | 57.30 | 63.40 | — |
| — | 0.04 | 0.39 | 0.21 | +0.09 | 33.2% | 1105 | 33.2% | -0.92 | 65.28 | 62.20 | 68.35 | — |
| — | 0.12 | 0.22 | 0.17 | +0.07 | 33.5% | 1110 | 33.5% | -0.93 | 70.38 | 67.45 | 73.30 | — |
| — | — | 0.30 | — | +0.06 | 33.9% | 1115 | 33.9% | -0.95 | 75.47 | 72.65 | 78.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 34.4% | 1120 | 34.4% | -0.96 | 80.38 | 77.45 | 83.30 | — |
| — | — | 0.23 | — | +0.04 | 35.0% | 1125 | 35.0% | -0.97 | 85.72 | 83.15 | 88.30 | — |
| — | 0.02 | 0.19 | 0.10 | +0.03 | 35.8% | 1130 | 35.8% | -0.98 | 90.67 | 88.05 | 93.30 | — |
| — | — | 0.18 | — | +0.02 | 36.7% | 1135 | 36.7% | -0.98 | 95.65 | 93.00 | 98.30 | — |
| — | — | 1.96 | — | +0.02 | 37.7% | 1140 | 37.7% | -0.99 | 100.55 | 97.80 | 103.30 | — |
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.