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 | |
| — | 99.25 | 104.05 | 101.65 | +0.96 | 35.1% | 940 | 35.1% | -0.04 | 1.13 | 0.61 | 1.65 | — |
| — | 94.15 | 99.25 | 96.70 | +0.96 | 34.7% | 945 | 34.7% | -0.04 | 1.17 | 0.58 | 1.75 | — |
| — | 89.35 | 95.15 | 92.25 | +0.95 | 34.3% | 950 | 34.3% | -0.05 | 1.15 | 0.69 | 1.60 | — |
| — | 84.55 | 90.35 | 87.45 | +0.94 | 33.9% | 955 | 33.9% | -0.06 | 1.66 | 1.26 | 2.05 | — |
| — | 79.80 | 85.20 | 82.50 | +0.94 | 33.6% | 960 | 33.6% | -0.06 | 2.08 | 1.56 | 2.61 | — |
| — | 74.90 | 81.20 | 78.05 | +0.93 | 33.3% | 965 | 33.3% | -0.07 | 2.21 | 1.76 | 2.67 | — |
| — | 70.55 | 75.75 | 73.15 | +0.92 | 33.0% | 970 | 33.0% | -0.08 | 2.74 | 2.18 | 3.30 | — |
| — | 66.55 | 70.60 | 68.58 | +0.90 | 32.7% | 975 | 32.7% | -0.10 | 2.83 | 2.55 | 3.10 | — |
| — | 60.60 | 66.15 | 63.38 | +0.89 | 32.4% | 980 | 32.4% | -0.11 | 3.38 | 3.10 | 3.65 | — |
| — | 57.65 | 61.85 | 59.75 | +0.88 | 32.2% | 985 | 32.2% | -0.12 | 3.95 | 3.70 | 4.20 | — |
| — | 53.35 | 57.60 | 55.48 | — | — | 990 | — | — | 4.62 | 4.30 | 4.95 | — |
| — | 49.20 | 53.45 | 51.33 | — | — | 995 | — | — | 6.00 | 5.20 | 6.80 | — |
| — | 45.20 | 49.45 | 47.33 | — | — | 1000 | — | — | 6.47 | 6.15 | 6.80 | — |
| — | 41.35 | 45.65 | 43.50 | — | — | 1005 | — | — | 7.58 | 7.05 | 8.10 | — |
| — | 37.65 | 42.00 | 39.83 | — | — | 1010 | 31.0% | -0.23 | 9.00 | 8.25 | 9.75 | — |
| — | 34.10 | 38.50 | 36.30 | — | — | 1015 | — | — | 10.32 | 9.65 | 11.00 | — |
| — | 30.70 | 34.80 | 32.75 | — | — | 1020 | — | — | 11.60 | 10.95 | 12.25 | — |
| — | 29.10 | 33.65 | 31.38 | — | — | 1022.5 | — | — | 13.38 | 12.15 | 14.60 | — |
| — | 27.50 | 32.10 | 29.80 | +0.69 | 30.4% | 1025 | — | — | 13.05 | 11.90 | 14.20 | — |
| — | 25.95 | 30.40 | 28.18 | +0.68 | 30.9% | 1027.5 | 30.9% | -0.32 | 14.28 | 13.50 | 15.05 | — |
| — | 25.00 | 27.30 | 26.15 | +0.66 | 30.9% | 1030 | 30.9% | -0.34 | 15.57 | 14.55 | 16.60 | — |
| — | 23.15 | 27.50 | 25.32 | +0.65 | 30.9% | 1032.5 | 30.9% | -0.35 | 16.45 | 15.25 | 17.65 | — |
| — | 21.90 | 26.00 | 23.95 | +0.63 | 30.9% | 1035 | 30.9% | -0.37 | 17.35 | 15.85 | 18.85 | — |
| — | 20.65 | 24.60 | 22.62 | +0.61 | 30.8% | 1037.5 | 30.8% | -0.39 | 19.43 | 17.60 | 21.25 | — |
| — | 19.40 | 23.30 | 21.35 | +0.60 | 30.8% | 1040 | — | — | 20.90 | 19.30 | 22.50 | — |
| — | 18.20 | 22.05 | 20.12 | +0.58 | 30.8% | 1042.5 | 30.8% | -0.42 | 21.85 | 19.90 | 23.80 | — |
| — | 17.05 | 20.85 | 18.95 | +0.56 | 30.8% | 1045 | 30.8% | -0.44 | 22.73 | 21.10 | 24.35 | — |
| — | 15.95 | 19.65 | 17.80 | — | — | 1047.5 | 30.8% | -0.45 | 24.05 | 22.35 | 25.75 | — |
| — | 14.90 | 18.55 | 16.73 | — | — | 1050 | 30.8% | -0.47 | 25.45 | 23.80 | 27.10 | — |
| — | 12.90 | 16.45 | 14.68 | — | — | 1055 | 30.9% | -0.51 | 28.40 | 27.10 | 29.70 | — |
| — | 11.10 | 14.55 | 12.82 | +0.46 | 30.9% | 1060 | 30.9% | -0.54 | 32.10 | 30.15 | 34.05 | — |
| — | 10.30 | 13.65 | 11.97 | +0.44 | 30.9% | 1062.5 | 30.9% | -0.56 | 33.80 | 31.80 | 35.80 | — |
| — | 9.50 | 12.15 | 10.82 | +0.43 | 30.9% | 1065 | 30.9% | -0.58 | 34.95 | 33.50 | 36.40 | — |
| — | 8.50 | 10.65 | 9.57 | +0.39 | 31.0% | 1070 | 31.0% | -0.61 | 38.42 | 37.00 | 39.85 | — |
| — | 7.15 | 9.00 | 8.07 | +0.36 | 31.1% | 1075 | 31.1% | -0.64 | 42.85 | 40.70 | 45.00 | — |
| — | 6.55 | 8.60 | 7.58 | +0.33 | 31.2% | 1080 | 31.2% | -0.67 | 46.08 | 44.50 | 47.65 | — |
| — | 5.40 | 7.15 | 6.28 | +0.30 | 31.3% | 1085 | 31.3% | -0.71 | 50.12 | 48.50 | 51.75 | — |
| — | 4.35 | 6.60 | 5.47 | +0.27 | 31.4% | 1090 | 31.4% | -0.73 | 54.77 | 52.65 | 56.90 | — |
| — | 4.00 | 5.75 | 4.88 | +0.24 | 31.5% | 1095 | 31.5% | -0.76 | 59.02 | 56.90 | 61.15 | — |
| — | 3.40 | 5.00 | 4.20 | +0.22 | 31.6% | 1100 | 31.6% | -0.79 | 63.38 | 61.30 | 65.45 | — |
| — | 1.99 | 4.40 | 3.19 | +0.20 | 31.8% | 1105 | 31.8% | -0.81 | 67.85 | 65.80 | 69.90 | — |
| — | 1.74 | 3.60 | 2.67 | +0.17 | 31.9% | 1110 | 31.9% | -0.83 | 71.80 | 68.90 | 74.70 | — |
| — | 1.68 | 3.40 | 2.54 | +0.15 | 32.0% | 1115 | 32.0% | -0.85 | 76.97 | 74.25 | 79.70 | — |
| — | 0.88 | 2.77 | 1.82 | +0.14 | 32.2% | 1120 | 32.2% | -0.87 | 81.58 | 78.75 | 84.40 | — |
| — | 0.78 | 2.37 | 1.57 | +0.12 | 32.3% | 1125 | 32.3% | -0.89 | 86.15 | 83.15 | 89.15 | — |
| — | 1.10 | 1.77 | 1.44 | +0.11 | 32.5% | 1130 | 32.5% | -0.90 | 90.70 | 87.80 | 93.60 | — |
| — | 0.53 | 1.94 | 1.24 | +0.09 | 32.7% | 1135 | 32.7% | -0.92 | 96.08 | 93.70 | 98.45 | — |
| — | 0.89 | 1.30 | 1.09 | +0.08 | 32.8% | 1140 | 32.8% | -0.93 | 101.35 | 99.05 | 103.65 | — |
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.