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 | |
| — | 101.65 | 107.15 | 104.40 | +0.90 | 32.1% | 940 | 32.1% | -0.12 | 6.12 | 5.05 | 7.20 | — |
| — | 97.20 | 102.70 | 99.95 | +0.89 | 31.9% | 945 | 31.9% | -0.13 | 6.80 | 5.95 | 7.65 | — |
| — | 95.65 | 98.40 | 97.03 | +0.88 | 31.7% | 950 | 31.7% | -0.14 | 7.53 | 6.55 | 8.50 | — |
| — | 88.70 | 94.15 | 91.42 | +0.87 | 31.5% | 955 | 31.5% | -0.15 | 8.18 | 7.15 | 9.20 | — |
| — | 85.70 | 89.95 | 87.83 | +0.86 | 31.3% | 960 | 31.3% | -0.16 | 9.00 | 7.60 | 10.40 | — |
| — | 81.55 | 85.90 | 83.72 | +0.84 | 31.1% | 965 | 31.1% | -0.17 | 9.68 | 8.25 | 11.10 | — |
| — | 77.55 | 81.90 | 79.72 | +0.83 | 31.0% | 970 | 31.0% | -0.19 | 11.43 | 10.60 | 12.25 | — |
| — | 73.55 | 78.00 | 75.78 | +0.81 | 30.8% | 975 | 30.8% | -0.20 | 12.12 | 11.15 | 13.10 | — |
| — | 69.70 | 74.15 | 71.92 | +0.80 | 30.7% | 980 | 30.7% | -0.22 | 13.32 | 11.85 | 14.80 | — |
| — | 65.90 | 70.50 | 68.20 | +0.78 | 30.5% | 985 | 30.5% | -0.23 | 15.18 | 14.15 | 16.20 | — |
| — | 62.25 | 66.90 | 64.58 | +0.77 | 30.4% | 990 | 30.4% | -0.25 | 16.62 | 15.30 | 17.95 | — |
| — | 58.70 | 63.40 | 61.05 | +0.75 | 30.3% | 995 | 30.3% | -0.27 | 17.77 | 16.85 | 18.70 | — |
| — | 55.25 | 60.00 | 57.62 | +0.73 | 30.1% | 1000 | 30.1% | -0.28 | 19.60 | 18.75 | 20.45 | — |
| — | 51.95 | 56.70 | 54.33 | +0.71 | 30.0% | 1005 | 30.0% | -0.30 | 21.50 | 20.05 | 22.95 | — |
| — | 48.70 | 53.65 | 51.17 | +0.69 | 29.9% | 1010 | 29.9% | -0.32 | 23.35 | 21.95 | 24.75 | — |
| — | 45.60 | 50.55 | 48.08 | +0.67 | 29.9% | 1015 | 29.9% | -0.34 | 24.77 | 23.35 | 26.20 | — |
| — | 42.60 | 47.65 | 45.12 | +0.65 | 29.8% | 1020 | 29.8% | -0.36 | 27.20 | 24.90 | 29.50 | — |
| — | 41.00 | 45.00 | 43.00 | +0.63 | 29.7% | 1025 | 29.7% | -0.38 | 29.38 | 26.90 | 31.85 | — |
| — | 37.20 | 42.35 | 39.77 | +0.61 | 29.6% | 1030 | 29.6% | -0.40 | 32.48 | 30.80 | 34.15 | — |
| — | 34.60 | 38.70 | 36.65 | +0.59 | 29.6% | 1035 | 29.6% | -0.42 | 34.65 | 32.65 | 36.65 | — |
| — | 32.15 | 35.50 | 33.83 | +0.56 | 29.5% | 1040 | 29.5% | -0.44 | 37.40 | 35.50 | 39.30 | — |
| — | 29.80 | 34.35 | 32.08 | +0.54 | 29.5% | 1045 | 29.5% | -0.47 | 39.75 | 37.70 | 41.80 | — |
| — | 28.45 | 31.80 | 30.12 | +0.52 | 29.4% | 1050 | 29.4% | -0.49 | 42.20 | 39.80 | 44.60 | — |
| — | 25.45 | 28.95 | 27.20 | +0.50 | 29.4% | 1055 | 29.4% | -0.51 | 45.20 | 42.70 | 47.70 | — |
| — | 23.40 | 26.90 | 25.15 | +0.48 | 29.4% | 1060 | 29.4% | -0.53 | 48.17 | 45.65 | 50.70 | — |
| — | 21.50 | 26.50 | 24.00 | +0.45 | 29.4% | 1065 | 29.4% | -0.55 | 51.30 | 48.95 | 53.65 | — |
| — | 19.70 | 24.60 | 22.15 | +0.43 | 29.3% | 1070 | 29.3% | -0.57 | 54.95 | 52.15 | 57.75 | — |
| — | 18.05 | 22.85 | 20.45 | +0.41 | 29.3% | 1075 | 29.3% | -0.60 | 58.27 | 55.45 | 61.10 | — |
| — | 16.45 | 21.15 | 18.80 | +0.39 | 29.3% | 1080 | 29.3% | -0.62 | 61.70 | 58.90 | 64.50 | — |
| — | 15.00 | 19.60 | 17.30 | +0.37 | 29.3% | 1085 | 29.3% | -0.64 | 65.17 | 62.40 | 67.95 | — |
| — | 13.60 | 18.10 | 15.85 | +0.35 | 29.3% | 1090 | 29.3% | -0.66 | 68.30 | 66.00 | 70.60 | — |
| — | 12.35 | 16.00 | 14.18 | +0.33 | 29.3% | 1095 | 29.3% | -0.68 | 72.00 | 69.75 | 74.25 | — |
| — | 12.40 | 15.50 | 13.95 | +0.31 | 29.4% | 1100 | 29.4% | -0.70 | 75.78 | 73.55 | 78.00 | — |
| — | 11.00 | 14.30 | 12.65 | +0.30 | 29.4% | 1105 | 29.4% | -0.71 | 79.65 | 77.45 | 81.85 | — |
| — | 9.05 | 13.20 | 11.12 | +0.28 | 29.4% | 1110 | 29.4% | -0.73 | 83.62 | 81.45 | 85.80 | — |
| — | 8.10 | 11.75 | 9.93 | +0.26 | 29.4% | 1115 | 29.4% | -0.75 | 87.65 | 85.50 | 89.80 | — |
| — | 7.60 | 11.25 | 9.43 | +0.24 | 29.5% | 1120 | 29.5% | -0.77 | 91.80 | 89.65 | 93.95 | — |
| — | 6.90 | 9.85 | 8.38 | +0.23 | 29.5% | 1125 | 29.5% | -0.78 | 95.78 | 93.40 | 98.15 | — |
| — | 5.75 | 9.60 | 7.67 | +0.21 | 29.6% | 1130 | 29.6% | -0.80 | 100.30 | 98.20 | 102.40 | — |
| — | 5.10 | 8.15 | 6.62 | +0.20 | 29.6% | 1135 | 29.6% | -0.81 | 104.38 | 102.00 | 106.75 | — |
| — | 4.50 | 7.75 | 6.12 | +0.19 | 29.7% | 1140 | 29.7% | -0.82 | 108.50 | 105.90 | 111.10 | — |
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.