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 | |
| — | 102.45 | 108.85 | 105.65 | +0.78 | 33.8% | 940 | 33.8% | -0.23 | 6.67 | 6.00 | 7.35 | — |
| — | 98.05 | 104.75 | 101.40 | +0.77 | 33.6% | 945 | 33.6% | -0.24 | 7.08 | 6.40 | 7.75 | — |
| — | 94.85 | 100.00 | 97.42 | +0.75 | 33.4% | 950 | 33.4% | -0.26 | 8.05 | 7.70 | 8.40 | — |
| — | 89.80 | 94.90 | 92.35 | +0.73 | 33.2% | 955 | 33.2% | -0.28 | 9.22 | 8.30 | 10.15 | — |
| — | 86.30 | 90.50 | 88.40 | +0.71 | 33.0% | 960 | 33.0% | -0.30 | 9.72 | 8.85 | 10.60 | — |
| — | 81.10 | 86.50 | 83.80 | +0.69 | 32.9% | 965 | 32.9% | -0.32 | 10.82 | 9.75 | 11.90 | — |
| — | 77.10 | 82.55 | 79.83 | +0.66 | 32.7% | 970 | 32.7% | -0.34 | 11.55 | 10.25 | 12.85 | — |
| — | 73.15 | 78.80 | 75.97 | +0.64 | 32.5% | 975 | 32.5% | -0.36 | 12.30 | 11.35 | 13.25 | — |
| — | 69.35 | 74.80 | 72.08 | +0.62 | 32.4% | 980 | 32.4% | -0.39 | 14.03 | 13.50 | 14.55 | — |
| — | 67.35 | 72.10 | 69.72 | +0.59 | 32.2% | 985 | 32.2% | -0.41 | 15.68 | 14.45 | 16.90 | — |
| — | 63.55 | 67.50 | 65.53 | +0.57 | 32.1% | 990 | 32.1% | -0.43 | 17.30 | 15.70 | 18.90 | — |
| — | 58.55 | 64.00 | 61.27 | +0.55 | 32.0% | 995 | 32.0% | -0.46 | 18.62 | 17.15 | 20.10 | — |
| — | 55.10 | 59.55 | 57.33 | +0.53 | 31.9% | 1000 | 31.9% | -0.48 | 20.27 | 18.80 | 21.75 | — |
| — | 51.65 | 56.90 | 54.27 | +0.50 | 31.8% | 1005 | 31.8% | -0.50 | 21.93 | 20.35 | 23.50 | — |
| — | 48.50 | 54.05 | 51.27 | +0.48 | 31.6% | 1010 | 31.6% | -0.53 | 23.62 | 22.10 | 25.15 | — |
| — | 45.60 | 51.00 | 48.30 | +0.45 | 31.6% | 1015 | 31.6% | -0.55 | 25.55 | 23.95 | 27.15 | — |
| — | 42.75 | 48.15 | 45.45 | +0.43 | 31.5% | 1020 | 31.5% | -0.58 | 26.95 | 25.20 | 28.70 | — |
| — | 40.05 | 45.00 | 42.52 | +0.41 | 31.4% | 1025 | 31.4% | -0.60 | 29.88 | 27.65 | 32.10 | — |
| — | 37.40 | 41.95 | 39.67 | +0.38 | 31.3% | 1030 | 31.3% | -0.62 | 31.15 | 29.40 | 32.90 | — |
| — | 34.90 | 39.80 | 37.35 | +0.36 | 31.2% | 1035 | 31.2% | -0.65 | 33.98 | 31.50 | 36.45 | — |
| — | 33.65 | 37.20 | 35.42 | +0.34 | 31.2% | 1040 | 31.2% | -0.67 | 36.12 | 34.45 | 37.80 | — |
| — | 30.00 | 34.85 | 32.42 | +0.32 | 31.1% | 1045 | 31.1% | -0.69 | 39.55 | 36.95 | 42.15 | — |
| — | 28.20 | 32.20 | 30.20 | +0.30 | 31.0% | 1050 | 31.0% | -0.71 | 41.92 | 39.40 | 44.45 | — |
| — | 25.60 | 30.35 | 27.98 | +0.28 | 31.0% | 1055 | 31.0% | -0.73 | 44.52 | 42.20 | 46.85 | — |
| — | 23.95 | 27.95 | 25.95 | +0.26 | 31.0% | 1060 | 31.0% | -0.75 | 47.48 | 45.20 | 49.75 | — |
| — | 21.65 | 26.30 | 23.98 | +0.24 | 30.9% | 1065 | 30.9% | -0.77 | 50.92 | 48.10 | 53.75 | — |
| — | 21.10 | 24.00 | 22.55 | +0.23 | 30.9% | 1070 | 30.9% | -0.78 | 53.30 | 50.65 | 55.95 | — |
| — | 18.20 | 20.15 | 19.18 | +0.21 | 30.9% | 1075 | 30.9% | -0.80 | 56.70 | 53.90 | 59.50 | — |
| — | 17.40 | 20.00 | 18.70 | +0.20 | 30.8% | 1080 | 30.8% | -0.82 | 59.83 | 57.25 | 62.40 | — |
| — | 15.10 | 19.65 | 17.38 | +0.18 | 30.8% | 1085 | 30.8% | -0.83 | 63.05 | 60.25 | 65.85 | — |
| — | 13.75 | 16.80 | 15.28 | +0.17 | 30.8% | 1090 | 30.8% | -0.84 | 66.60 | 63.85 | 69.35 | — |
| — | 13.05 | 15.75 | 14.40 | +0.15 | 30.8% | 1095 | 30.8% | -0.86 | 71.20 | 67.60 | 74.80 | — |
| — | 11.25 | 14.25 | 12.75 | +0.14 | 30.8% | 1100 | 30.8% | -0.87 | 74.40 | 72.00 | 76.80 | — |
| — | 10.80 | 13.10 | 11.95 | +0.13 | 30.8% | 1105 | 30.8% | -0.88 | 78.92 | 75.35 | 82.50 | — |
| — | 9.15 | 13.00 | 11.07 | +0.12 | 30.8% | 1110 | 30.8% | -0.89 | 82.90 | 79.30 | 86.50 | — |
| — | 8.20 | 10.90 | 9.55 | +0.11 | 30.8% | 1115 | 30.8% | -0.90 | 86.95 | 83.35 | 90.55 | — |
| — | 7.30 | 9.80 | 8.55 | +0.10 | 30.8% | 1120 | 30.8% | -0.91 | 89.97 | 87.30 | 92.65 | — |
| — | 6.50 | 9.65 | 8.07 | +0.09 | 30.9% | 1125 | 30.9% | -0.92 | 95.28 | 91.70 | 98.85 | — |
| — | 6.80 | 9.60 | 8.20 | +0.09 | 30.9% | 1130 | 30.9% | -0.93 | 99.25 | 96.00 | 102.50 | — |
| — | 6.05 | 7.65 | 6.85 | +0.08 | 30.9% | 1135 | 30.9% | -0.93 | 103.65 | 100.35 | 106.95 | — |
| — | 5.45 | 7.30 | 6.38 | +0.07 | 30.9% | 1140 | 30.9% | -0.94 | 108.28 | 104.80 | 111.75 | — |
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.