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 | |
| — | 130.00 | 137.05 | 133.53 | +0.69 | 35.0% | 940 | 35.0% | -0.31 | 28.40 | 25.10 | 31.70 | — |
| — | 126.25 | 133.50 | 129.88 | +0.68 | 34.9% | 945 | 34.9% | -0.32 | 30.12 | 28.05 | 32.20 | — |
| — | 123.00 | 129.70 | 126.35 | +0.67 | 34.8% | 950 | 34.8% | -0.33 | 31.30 | 29.25 | 33.35 | — |
| — | 119.30 | 126.50 | 122.90 | +0.66 | 34.8% | 955 | 34.8% | -0.35 | 32.85 | 29.55 | 36.15 | — |
| — | 115.35 | 123.20 | 119.28 | +0.65 | 34.7% | 960 | 34.7% | -0.36 | 34.20 | 31.25 | 37.15 | — |
| — | 112.10 | 119.65 | 115.88 | +0.64 | 34.6% | 965 | 34.6% | -0.37 | 36.00 | 32.70 | 39.30 | — |
| — | 109.10 | 116.05 | 112.58 | +0.62 | 34.5% | 970 | 34.5% | -0.38 | 37.62 | 34.30 | 40.95 | — |
| — | 106.00 | 112.45 | 109.22 | +0.61 | 34.5% | 975 | 34.5% | -0.39 | 39.02 | 38.05 | 40.00 | — |
| — | 102.50 | 109.25 | 105.88 | +0.60 | 34.4% | 980 | 34.4% | -0.41 | 41.95 | 39.65 | 44.25 | — |
| — | 99.50 | 105.55 | 102.53 | +0.59 | 34.3% | 985 | 34.3% | -0.42 | 42.62 | 39.65 | 45.60 | — |
| — | 96.45 | 102.50 | 99.47 | +0.58 | 34.3% | 990 | 34.3% | -0.43 | 44.50 | 41.80 | 47.20 | — |
| — | 95.10 | 99.35 | 97.22 | +0.57 | 34.2% | 995 | 34.2% | -0.44 | 46.58 | 43.40 | 49.75 | — |
| — | 92.00 | 97.30 | 94.65 | +0.55 | 34.2% | 1000 | 34.2% | -0.46 | 49.38 | 46.50 | 52.25 | — |
| — | 84.75 | 90.75 | 87.75 | +0.53 | 34.1% | 1010 | 34.1% | -0.48 | 52.70 | 49.55 | 55.85 | — |
| — | 79.25 | 85.45 | 82.35 | +0.51 | 33.9% | 1020 | 33.9% | -0.50 | 57.30 | 53.95 | 60.65 | — |
| — | 74.80 | 80.60 | 77.70 | +0.48 | 33.9% | 1030 | 33.9% | -0.53 | 62.12 | 58.55 | 65.70 | — |
| — | 68.75 | 75.00 | 71.88 | +0.46 | 33.8% | 1040 | — | — | 67.20 | 64.35 | 70.05 | — |
| — | 63.95 | 70.05 | 67.00 | — | — | 1050 | — | — | 71.95 | 68.60 | 75.30 | — |
| — | 59.40 | 65.85 | 62.62 | +0.41 | 33.6% | 1060 | — | — | 77.25 | 73.95 | 80.55 | — |
| — | 55.15 | 60.90 | 58.02 | — | — | 1070 | — | — | 82.88 | 79.55 | 86.20 | — |
| — | 51.00 | 56.70 | 53.85 | +0.37 | 33.5% | 1080 | 33.5% | -0.65 | 88.35 | 85.60 | 91.10 | — |
| — | 46.65 | 52.70 | 49.67 | +0.35 | 33.4% | 1090 | 33.4% | -0.67 | 94.45 | 91.55 | 97.35 | — |
| — | 43.00 | 49.55 | 46.27 | +0.33 | 33.4% | 1100 | 33.4% | -0.69 | 100.65 | 98.15 | 103.15 | — |
| — | 40.90 | 45.70 | 43.30 | +0.31 | 33.3% | 1110 | 33.3% | -0.71 | 108.05 | 104.75 | 111.35 | — |
| — | 36.90 | 42.25 | 39.58 | +0.29 | 33.3% | 1120 | 33.3% | -0.73 | 114.08 | 111.60 | 116.55 | — |
| — | 33.85 | 39.55 | 36.70 | +0.27 | 33.2% | 1130 | 33.2% | -0.75 | 121.20 | 117.50 | 124.90 | — |
| — | 30.45 | 36.60 | 33.52 | +0.25 | 33.2% | 1140 | 33.2% | -0.77 | 128.55 | 125.00 | 132.10 | — |
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.