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 | |
| — | 99.85 | 106.20 | 103.03 | +0.86 | 34.7% | 940 | 34.7% | -0.17 | 2.56 | 2.22 | 2.89 | — |
| — | 95.05 | 101.10 | 98.08 | +0.84 | 34.4% | 945 | 34.4% | -0.19 | 2.88 | 1.85 | 3.90 | — |
| — | 90.35 | 96.10 | 93.22 | +0.82 | 34.2% | 950 | 34.2% | -0.21 | 3.42 | 2.50 | 4.35 | — |
| — | 85.65 | 91.70 | 88.67 | +0.80 | 33.9% | 955 | 33.9% | -0.23 | 3.92 | 2.99 | 4.85 | — |
| — | 80.95 | 87.10 | 84.03 | +0.77 | 33.7% | 960 | 33.7% | -0.26 | 4.40 | 3.35 | 5.45 | — |
| — | 76.40 | 81.55 | 78.97 | +0.75 | 33.4% | 965 | 33.4% | -0.28 | 4.33 | 2.97 | 5.70 | — |
| — | 71.40 | 77.90 | 74.65 | +0.72 | 33.2% | 970 | 33.2% | -0.31 | 5.10 | 3.90 | 6.30 | — |
| — | 67.10 | 73.30 | 70.20 | +0.69 | 33.0% | 975 | 33.0% | -0.34 | 5.70 | 4.30 | 7.10 | — |
| — | 62.55 | 69.65 | 66.10 | +0.66 | 32.8% | 980 | 32.8% | -0.37 | 6.97 | 5.40 | 8.55 | — |
| — | 58.25 | 64.85 | 61.55 | +0.63 | 32.6% | 985 | 32.6% | -0.40 | 7.88 | 6.20 | 9.55 | — |
| — | 54.25 | 61.45 | 57.85 | +0.60 | 32.4% | 990 | 32.4% | -0.43 | 8.78 | 6.85 | 10.70 | — |
| — | 50.50 | 56.55 | 53.52 | +0.57 | 32.3% | 995 | 32.3% | -0.46 | 9.93 | 7.95 | 11.90 | — |
| — | 46.60 | 52.05 | 49.33 | +0.53 | 32.1% | 1000 | 32.1% | -0.49 | 11.22 | 9.20 | 13.25 | — |
| — | 42.55 | 48.15 | 45.35 | +0.50 | 32.0% | 1005 | 32.0% | -0.52 | 12.65 | 10.50 | 14.80 | — |
| — | 39.45 | 44.85 | 42.15 | +0.47 | 31.9% | 1010 | 31.9% | -0.55 | 14.25 | 12.00 | 16.50 | — |
| — | 35.75 | 41.35 | 38.55 | +0.43 | 31.7% | 1015 | 31.7% | -0.59 | 15.90 | 13.45 | 18.35 | — |
| — | 32.80 | 38.70 | 35.75 | +0.40 | 31.6% | 1020 | 31.6% | -0.62 | 18.18 | 16.10 | 20.25 | — |
| — | 31.15 | 38.05 | 34.60 | +0.39 | 31.6% | 1022.5 | 31.6% | -0.63 | 18.73 | 16.25 | 21.20 | — |
| — | 29.80 | 35.30 | 32.55 | +0.37 | 31.6% | 1025 | 31.6% | -0.65 | 19.77 | 17.25 | 22.30 | — |
| — | 28.40 | 33.85 | 31.12 | +0.35 | 31.5% | 1027.5 | 31.5% | -0.66 | 20.82 | 18.25 | 23.40 | — |
| — | 27.05 | 32.30 | 29.68 | +0.34 | 31.5% | 1030 | 31.5% | -0.68 | 22.07 | 19.60 | 24.55 | — |
| — | 25.75 | 31.35 | 28.55 | +0.32 | 31.5% | 1032.5 | 31.5% | -0.69 | 23.20 | 20.65 | 25.75 | — |
| — | 24.45 | 29.40 | 26.93 | +0.31 | 31.4% | 1035 | 31.4% | -0.70 | 24.52 | 22.05 | 27.00 | — |
| — | 23.20 | 27.60 | 25.40 | +0.30 | 31.4% | 1037.5 | 31.4% | -0.72 | 25.70 | 23.10 | 28.30 | — |
| — | 22.00 | 27.55 | 24.77 | +0.28 | 31.4% | 1040 | 31.4% | -0.73 | 27.00 | 24.35 | 29.65 | — |
| — | 20.80 | 25.30 | 23.05 | +0.27 | 31.4% | 1042.5 | 31.4% | -0.74 | 28.30 | 25.55 | 31.05 | — |
| — | 19.65 | 24.05 | 21.85 | +0.26 | 31.3% | 1045 | 31.3% | -0.76 | 29.98 | 27.50 | 32.45 | — |
| — | 18.60 | 23.45 | 21.02 | +0.24 | 31.3% | 1047.5 | 31.3% | -0.77 | 30.85 | 27.80 | 33.90 | — |
| — | 18.65 | 20.00 | 19.32 | +0.23 | 31.3% | 1050 | 31.3% | -0.78 | 32.65 | 29.90 | 35.40 | — |
| — | 15.60 | 20.10 | 17.85 | +0.21 | 31.3% | 1055 | 31.3% | -0.80 | 35.27 | 32.05 | 38.50 | — |
| — | 14.60 | 18.20 | 16.40 | +0.19 | 31.3% | 1060 | 31.3% | -0.82 | 38.05 | 35.35 | 40.75 | — |
| — | 13.15 | 17.25 | 15.20 | +0.18 | 31.3% | 1062.5 | 31.3% | -0.83 | 40.45 | 37.15 | 43.75 | — |
| — | 12.15 | 16.65 | 14.40 | +0.17 | 31.3% | 1065 | 31.3% | -0.84 | 42.17 | 39.75 | 44.60 | — |
| — | 11.25 | 14.95 | 13.10 | +0.15 | 31.3% | 1070 | 31.3% | -0.86 | 45.02 | 42.60 | 47.45 | — |
| — | 9.30 | 13.40 | 11.35 | +0.13 | 31.3% | 1075 | 31.3% | -0.87 | 49.35 | 46.00 | 52.70 | — |
| — | 8.15 | 12.00 | 10.07 | +0.12 | 31.4% | 1080 | 31.4% | -0.89 | 52.88 | 49.35 | 56.40 | — |
| — | 6.95 | 10.70 | 8.82 | +0.10 | 31.4% | 1085 | 31.4% | -0.90 | 56.83 | 53.25 | 60.40 | — |
| — | 5.95 | 9.55 | 7.75 | +0.09 | 31.5% | 1090 | 31.5% | -0.91 | 60.73 | 57.10 | 64.35 | — |
| — | 5.35 | 8.15 | 6.75 | +0.08 | 31.6% | 1095 | 31.6% | -0.92 | 65.00 | 61.60 | 68.40 | — |
| — | 4.80 | 6.95 | 5.88 | +0.07 | 31.6% | 1100 | 31.6% | -0.93 | 69.12 | 65.70 | 72.55 | — |
| — | 3.55 | 6.75 | 5.15 | +0.06 | 31.7% | 1105 | 31.7% | -0.94 | 73.45 | 70.10 | 76.80 | — |
| — | 3.60 | 5.55 | 4.58 | +0.05 | 31.8% | 1110 | 31.8% | -0.95 | 77.65 | 74.15 | 81.15 | — |
| — | 3.05 | 4.90 | 3.98 | +0.05 | 31.9% | 1115 | 31.9% | -0.95 | 81.97 | 78.40 | 85.55 | — |
| — | 1.96 | 4.80 | 3.38 | +0.04 | 32.0% | 1120 | 32.0% | -0.96 | 86.50 | 83.00 | 90.00 | — |
| — | 1.79 | 4.20 | 3.00 | +0.04 | 32.2% | 1125 | 32.2% | -0.97 | 90.95 | 87.75 | 94.15 | — |
| — | 1.70 | 3.40 | 2.55 | +0.03 | 32.3% | 1130 | 32.3% | -0.97 | 95.58 | 92.35 | 98.80 | — |
| — | 0.95 | 2.76 | 1.85 | +0.03 | 32.4% | 1135 | 32.4% | -0.97 | 100.22 | 97.05 | 103.40 | — |
| — | 0.70 | 3.10 | 1.90 | +0.02 | 32.6% | 1140 | 32.6% | -0.98 | 104.92 | 101.70 | 108.15 | — |
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.