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 | |
| — | 143.40 | 148.85 | 146.12 | +0.75 | 32.9% | 940 | 32.9% | -0.26 | 40.75 | 39.35 | 42.15 | — |
| — | 139.70 | 145.50 | 142.60 | +0.74 | 32.8% | 945 | 32.8% | -0.27 | 42.25 | 39.80 | 44.70 | — |
| — | 136.80 | 142.20 | 139.50 | +0.73 | 32.8% | 950 | 32.8% | -0.27 | 43.83 | 41.40 | 46.25 | — |
| — | 133.20 | 138.95 | 136.07 | +0.72 | 32.7% | 955 | 32.7% | -0.28 | 45.75 | 43.30 | 48.20 | — |
| — | 130.00 | 135.75 | 132.88 | +0.72 | 32.7% | 960 | 32.7% | -0.29 | 47.23 | 44.80 | 49.65 | — |
| — | 127.20 | 132.60 | 129.90 | +0.71 | 32.6% | 965 | 32.6% | -0.30 | 48.42 | 46.60 | 50.25 | — |
| — | 124.05 | 129.50 | 126.78 | +0.70 | 32.6% | 970 | 32.6% | -0.31 | 51.08 | 48.40 | 53.75 | — |
| — | 121.05 | 126.40 | 123.72 | +0.69 | 32.5% | 975 | 32.5% | -0.31 | 53.00 | 50.30 | 55.70 | — |
| — | 118.00 | 123.40 | 120.70 | +0.68 | 32.5% | 980 | 32.5% | -0.32 | 55.05 | 52.20 | 57.90 | — |
| — | 114.85 | 120.45 | 117.65 | +0.67 | 32.4% | 985 | 32.4% | -0.33 | 56.75 | 54.15 | 59.35 | — |
| — | 112.10 | 117.55 | 114.83 | +0.67 | 32.4% | 990 | 32.4% | -0.34 | 59.08 | 56.20 | 61.95 | — |
| — | 109.25 | 114.05 | 111.65 | +0.66 | 32.4% | 995 | 32.4% | -0.35 | 61.12 | 58.25 | 64.00 | — |
| — | 106.40 | 111.85 | 109.12 | +0.65 | 32.3% | 1000 | 32.3% | -0.36 | 63.27 | 60.40 | 66.15 | — |
| — | 103.60 | 109.05 | 106.33 | +0.64 | 32.3% | 1005 | 32.3% | -0.37 | 65.50 | 62.60 | 68.40 | — |
| — | 100.75 | 106.35 | 103.55 | +0.63 | 32.2% | 1010 | — | — | 67.65 | 64.75 | 70.55 | — |
| — | 98.80 | 103.65 | 101.22 | — | — | 1015 | 32.2% | -0.38 | 69.95 | 67.05 | 72.85 | — |
| — | 96.15 | 101.20 | 98.67 | — | — | 1020 | 32.2% | -0.39 | 72.30 | 69.30 | 75.30 | — |
| — | 93.55 | 97.40 | 95.47 | +0.60 | 32.1% | 1025 | 32.1% | -0.40 | 74.38 | 71.65 | 77.10 | — |
| — | 90.95 | 96.05 | 93.50 | +0.60 | 32.1% | 1030 | 32.1% | -0.41 | 76.83 | 74.20 | 79.45 | — |
| — | 88.40 | 93.00 | 90.70 | +0.59 | 32.1% | 1035 | 32.1% | -0.42 | 79.20 | 76.50 | 81.90 | — |
| — | 85.50 | 91.15 | 88.33 | +0.58 | 32.1% | 1040 | 32.1% | -0.43 | 81.72 | 79.15 | 84.30 | — |
| — | 82.75 | 88.75 | 85.75 | +0.57 | 32.0% | 1045 | 32.0% | -0.44 | 84.25 | 81.55 | 86.95 | — |
| — | 80.40 | 86.05 | 83.22 | +0.56 | 32.0% | 1050 | 32.0% | -0.45 | 86.90 | 84.25 | 89.55 | — |
| — | 78.85 | 84.10 | 81.47 | +0.55 | 32.0% | 1055 | 32.0% | -0.46 | 89.53 | 86.80 | 92.25 | — |
| — | 75.80 | 81.85 | 78.83 | +0.54 | 32.0% | 1060 | 32.0% | -0.47 | 92.60 | 89.65 | 95.55 | — |
| — | 74.40 | 79.55 | 76.97 | +0.53 | 32.0% | 1065 | 32.0% | -0.48 | 94.95 | 92.25 | 97.65 | — |
| — | 72.20 | 77.40 | 74.80 | +0.52 | 31.9% | 1070 | 31.9% | -0.49 | 97.67 | 95.05 | 100.30 | — |
| — | 70.10 | 75.35 | 72.72 | +0.51 | 31.9% | 1075 | 31.9% | -0.49 | 101.17 | 98.05 | 104.30 | — |
| — | 68.10 | 73.05 | 70.58 | +0.51 | 31.9% | 1080 | 31.9% | -0.50 | 103.60 | 100.95 | 106.25 | — |
| — | 66.00 | 70.75 | 68.38 | +0.50 | 31.9% | 1085 | 31.9% | -0.51 | 106.92 | 103.70 | 110.15 | — |
| — | 64.00 | 69.20 | 66.60 | +0.49 | 31.9% | 1090 | 31.9% | -0.52 | 109.35 | 106.70 | 112.00 | — |
| — | 61.35 | 67.35 | 64.35 | +0.48 | 31.9% | 1095 | 31.9% | -0.53 | 112.53 | 110.00 | 115.05 | — |
| — | 59.45 | 64.95 | 62.20 | +0.47 | 31.9% | 1100 | 31.9% | -0.54 | 115.47 | 112.80 | 118.15 | — |
| — | 57.60 | 63.60 | 60.60 | +0.46 | 31.9% | 1105 | 31.9% | -0.55 | 118.78 | 116.20 | 121.35 | — |
| — | 57.15 | 61.10 | 59.12 | +0.45 | 31.9% | 1110 | 31.9% | -0.56 | 121.85 | 119.15 | 124.55 | — |
| — | 53.95 | 59.90 | 56.92 | +0.44 | 31.9% | 1115 | 31.9% | -0.57 | 125.10 | 122.60 | 127.60 | — |
| — | 52.95 | 57.65 | 55.30 | +0.44 | 31.8% | 1120 | 31.8% | -0.58 | 128.53 | 125.15 | 131.90 | — |
| — | 51.20 | 56.60 | 53.90 | +0.43 | 31.8% | 1125 | 31.8% | -0.59 | 132.05 | 129.20 | 134.90 | — |
| — | 49.55 | 54.90 | 52.23 | +0.42 | 31.8% | 1130 | 31.8% | -0.59 | 135.40 | 132.55 | 138.25 | — |
| — | 47.40 | 53.40 | 50.40 | +0.41 | 31.8% | 1135 | 31.8% | -0.60 | 138.40 | 135.95 | 140.85 | — |
| — | 45.95 | 51.05 | 48.50 | — | — | 1140 | 31.8% | -0.61 | 142.25 | 139.40 | 145.10 | — |
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.