Spot 1039.70
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.80 | 105.10 | 101.95 | +0.91 | 37.9% | 940 | 37.9% | -0.09 | 0.46 | 0.22 | 0.70 | — |
| — | 91.45 | 100.35 | 95.90 | +0.89 | 37.2% | 945 | 37.2% | -0.11 | 0.86 | 0.50 | 1.23 | — |
| — | 88.95 | 95.10 | 92.03 | +0.87 | 36.6% | 950 | 36.6% | -0.13 | 0.57 | 0.23 | 0.92 | — |
| — | 84.05 | 90.45 | 87.25 | +0.85 | 36.1% | 955 | 36.1% | -0.15 | 0.69 | 0.37 | 1.00 | — |
| — | 79.20 | 85.05 | 82.12 | +0.83 | 35.5% | 960 | 35.5% | -0.17 | 0.89 | 0.48 | 1.29 | — |
| — | 74.40 | 80.80 | 77.60 | +0.80 | 35.1% | 965 | 35.1% | -0.20 | 1.01 | 0.70 | 1.32 | — |
| — | 69.60 | 75.80 | 72.70 | +0.77 | 34.6% | 970 | 34.6% | -0.23 | 1.56 | 1.05 | 2.07 | — |
| — | 64.90 | 71.10 | 68.00 | +0.74 | 34.2% | 975 | 34.2% | -0.26 | 1.62 | 0.98 | 2.27 | — |
| — | 60.25 | 66.40 | 63.33 | +0.70 | 33.8% | 980 | 33.8% | -0.30 | 2.08 | 1.36 | 2.80 | — |
| — | 55.70 | 61.80 | 58.75 | +0.66 | 33.4% | 985 | 33.4% | -0.34 | 2.64 | 1.98 | 3.30 | — |
| — | 50.80 | 56.55 | 53.67 | +0.62 | 33.1% | 990 | 33.1% | -0.38 | 3.02 | 2.45 | 3.60 | — |
| — | 46.45 | 52.00 | 49.23 | +0.58 | 32.8% | 995 | 32.8% | -0.42 | 3.54 | 2.77 | 4.30 | — |
| — | 42.95 | 47.60 | 45.27 | +0.54 | 32.6% | 1000 | 32.6% | -0.46 | 4.60 | 3.55 | 5.65 | — |
| — | 38.20 | 45.50 | 41.85 | +0.50 | 32.3% | 1005 | 32.3% | -0.51 | 5.28 | 4.05 | 6.50 | — |
| — | 34.55 | 40.45 | 37.50 | +0.45 | 32.1% | 1010 | 32.1% | -0.55 | 6.25 | 5.10 | 7.40 | — |
| — | 31.00 | 35.80 | 33.40 | +0.41 | 31.9% | 1015 | 31.9% | -0.59 | 7.62 | 6.25 | 9.00 | — |
| — | 27.70 | 32.90 | 30.30 | +0.37 | 31.7% | 1020 | 31.7% | -0.63 | 9.05 | 7.55 | 10.55 | — |
| — | 26.25 | 31.50 | 28.88 | +0.35 | 31.7% | 1022.5 | 31.7% | -0.66 | 9.82 | 8.30 | 11.35 | — |
| — | 24.85 | 29.90 | 27.38 | +0.33 | 31.6% | 1025 | 31.6% | -0.67 | 10.68 | 9.15 | 12.20 | — |
| — | 22.95 | 26.90 | 24.93 | +0.31 | 31.5% | 1027.5 | 31.5% | -0.69 | 11.57 | 10.00 | 13.15 | — |
| — | 22.05 | 25.00 | 23.52 | +0.29 | 31.5% | 1030 | 31.5% | -0.71 | 12.53 | 10.90 | 14.15 | — |
| — | 20.65 | 23.95 | 22.30 | +0.27 | 31.4% | 1032.5 | 31.4% | -0.73 | 13.53 | 11.80 | 15.25 | — |
| — | 18.15 | 22.40 | 20.27 | +0.26 | 31.3% | 1035 | 31.3% | -0.75 | 14.50 | 12.75 | 16.25 | — |
| — | 18.10 | 21.25 | 19.68 | +0.24 | 31.3% | 1037.5 | 31.3% | -0.76 | 15.70 | 13.80 | 17.60 | — |
| — | 16.85 | 19.60 | 18.23 | +0.22 | 31.3% | 1040 | 31.3% | -0.78 | 16.88 | 15.00 | 18.75 | — |
| — | 15.65 | 18.85 | 17.25 | +0.21 | 31.2% | 1042.5 | 31.2% | -0.80 | 18.12 | 16.25 | 20.00 | — |
| — | 14.50 | 16.80 | 15.65 | +0.19 | 31.2% | 1045 | 31.2% | -0.81 | 19.45 | 17.50 | 21.40 | — |
| — | 13.35 | 15.90 | 14.62 | +0.18 | 31.2% | 1047.5 | 31.2% | -0.83 | 20.80 | 18.75 | 22.85 | — |
| — | 12.35 | 15.15 | 13.75 | +0.17 | 31.1% | 1050 | 31.1% | -0.84 | 22.25 | 20.05 | 24.45 | — |
| — | 10.40 | 13.30 | 11.85 | +0.14 | 31.1% | 1055 | 31.1% | -0.86 | 25.27 | 22.65 | 27.90 | — |
| — | 8.75 | 10.50 | 9.62 | +0.12 | 31.1% | 1060 | 31.1% | -0.89 | 28.55 | 25.70 | 31.40 | — |
| — | 8.00 | 10.65 | 9.32 | +0.11 | 31.1% | 1062.5 | 31.1% | -0.89 | 30.95 | 28.55 | 33.35 | — |
| — | 7.25 | 9.85 | 8.55 | +0.10 | 31.1% | 1065 | 31.1% | -0.90 | 32.20 | 29.00 | 35.40 | — |
| — | 6.45 | 7.60 | 7.03 | +0.09 | 31.2% | 1070 | 31.2% | -0.92 | 36.05 | 33.00 | 39.10 | — |
| — | 5.00 | 7.00 | 6.00 | +0.07 | 31.2% | 1075 | 31.2% | -0.93 | 39.83 | 36.60 | 43.05 | — |
| — | 4.75 | 5.15 | 4.95 | +0.06 | 31.3% | 1080 | 31.3% | -0.95 | 43.75 | 40.00 | 47.50 | — |
| — | 3.80 | 4.95 | 4.38 | +0.05 | 31.4% | 1085 | 31.4% | -0.96 | 47.88 | 44.20 | 51.55 | — |
| — | 2.76 | 4.05 | 3.40 | +0.04 | 31.5% | 1090 | 31.5% | -0.97 | 51.77 | 49.20 | 54.35 | — |
| — | 2.22 | 3.55 | 2.88 | +0.04 | 31.6% | 1095 | 31.6% | -0.97 | 56.77 | 53.25 | 60.30 | — |
| — | 2.01 | 2.43 | 2.22 | +0.03 | 31.8% | 1100 | 31.8% | -0.98 | 61.50 | 58.20 | 64.80 | — |
| — | 1.36 | 2.70 | 2.03 | +0.02 | 31.9% | 1105 | 31.9% | -0.99 | 65.78 | 62.70 | 68.85 | — |
| — | 1.25 | 1.87 | 1.56 | +0.02 | 32.1% | 1110 | 32.1% | -0.99 | 70.33 | 67.10 | 73.55 | — |
| — | 0.84 | 1.88 | 1.36 | +0.02 | 32.3% | 1115 | 32.3% | -0.99 | 75.03 | 71.80 | 78.25 | — |
| — | 0.74 | 1.45 | 1.09 | +0.01 | 32.5% | 1120 | 32.5% | -1.00 | 79.85 | 76.65 | 83.05 | — |
| — | 0.39 | 1.28 | 0.83 | +0.01 | 32.7% | 1125 | 32.7% | -1.00 | 84.83 | 81.75 | 87.90 | — |
| — | 0.40 | 0.85 | 0.62 | +0.01 | 33.0% | 1130 | 33.0% | -1.00 | 89.58 | 86.40 | 92.75 | — |
| — | 0.37 | 0.84 | 0.60 | +0.01 | 33.2% | 1135 | 33.2% | -1.00 | 94.47 | 91.30 | 97.65 | — |
| — | 0.24 | 1.20 | 0.72 | +0.01 | 33.5% | 1140 | 33.5% | -1.00 | 99.40 | 96.25 | 102.55 | — |
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.