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 | |
| — | 144.90 | 151.85 | 148.38 | +0.67 | 34.0% | 940 | 34.0% | -0.33 | 42.70 | 40.00 | 45.40 | — |
| — | 141.50 | 148.40 | 144.95 | +0.66 | 34.0% | 945 | 34.0% | -0.34 | 44.25 | 41.45 | 47.05 | — |
| — | 138.15 | 145.40 | 141.78 | +0.66 | 33.9% | 950 | 33.9% | -0.35 | 44.83 | 41.20 | 48.45 | — |
| — | 135.00 | 141.15 | 138.07 | +0.65 | 33.9% | 955 | 33.9% | -0.36 | 46.83 | 44.65 | 49.00 | — |
| — | 131.60 | 138.45 | 135.03 | +0.64 | 33.8% | 960 | 33.8% | -0.37 | 48.62 | 45.75 | 51.50 | — |
| — | 128.40 | 135.70 | 132.05 | +0.63 | 33.7% | 965 | 33.7% | -0.38 | 50.90 | 47.95 | 53.85 | — |
| — | 125.20 | 132.15 | 128.68 | +0.62 | 33.7% | 970 | 33.7% | -0.39 | 52.88 | 50.90 | 54.85 | — |
| — | 123.05 | 129.05 | 126.05 | +0.61 | 33.6% | 975 | 33.6% | -0.40 | 54.12 | 51.70 | 56.55 | — |
| — | 119.00 | 126.50 | 122.75 | +0.60 | 33.6% | 980 | 33.6% | -0.41 | 55.70 | 52.95 | 58.45 | — |
| — | 116.00 | 123.50 | 119.75 | +0.59 | 33.5% | 985 | 33.5% | -0.42 | 58.02 | 54.90 | 61.15 | — |
| — | 113.30 | 119.10 | 116.20 | +0.58 | 33.5% | 990 | 33.5% | -0.43 | 60.62 | 58.00 | 63.25 | — |
| — | 110.45 | 116.60 | 113.53 | +0.57 | 33.5% | 995 | 33.5% | -0.44 | 62.77 | 60.15 | 65.40 | — |
| — | 107.60 | 114.70 | 111.15 | +0.56 | 33.4% | 1000 | 33.4% | -0.45 | 64.35 | 61.15 | 67.55 | — |
| — | 104.85 | 110.60 | 107.72 | +0.55 | 33.4% | 1005 | 33.4% | -0.46 | 65.90 | 62.35 | 69.45 | — |
| — | 102.15 | 107.85 | 105.00 | — | — | 1010 | — | — | 68.17 | 64.35 | 72.00 | — |
| — | 101.00 | 105.50 | 103.25 | — | — | 1015 | 33.3% | -0.48 | 71.15 | 67.95 | 74.35 | — |
| — | 96.65 | 102.10 | 99.38 | — | — | 1020 | — | — | 72.95 | 69.35 | 76.55 | — |
| — | 94.05 | 100.20 | 97.12 | — | — | 1025 | — | — | 75.22 | 71.90 | 78.55 | — |
| — | 92.75 | 98.55 | 95.65 | — | — | 1030 | — | — | 77.97 | 74.50 | 81.45 | — |
| — | 89.05 | 95.20 | 92.12 | +0.50 | 33.1% | 1035 | — | — | 80.10 | 76.60 | 83.60 | — |
| — | 86.90 | 92.30 | 89.60 | +0.49 | 33.1% | 1040 | — | — | 82.45 | 79.00 | 85.90 | — |
| — | 84.00 | 91.25 | 87.62 | — | — | 1045 | — | — | 85.28 | 81.15 | 89.40 | — |
| — | 82.35 | 87.75 | 85.05 | — | — | 1050 | — | — | 87.85 | 84.65 | 91.05 | — |
| — | 79.35 | 86.65 | 83.00 | — | — | 1055 | — | — | 90.15 | 86.60 | 93.70 | — |
| — | 77.55 | 83.40 | 80.47 | — | — | 1060 | — | — | 93.45 | 90.55 | 96.35 | — |
| — | 74.95 | 82.20 | 78.58 | +0.44 | 33.0% | 1065 | 33.0% | -0.57 | 96.53 | 93.95 | 99.10 | — |
| — | 72.80 | 80.05 | 76.42 | +0.43 | 32.9% | 1070 | 32.9% | -0.58 | 99.47 | 96.15 | 102.80 | — |
| — | 71.15 | 76.95 | 74.05 | +0.42 | 32.9% | 1075 | 32.9% | -0.59 | 102.30 | 99.00 | 105.60 | — |
| — | 69.20 | 74.55 | 71.88 | +0.41 | 32.9% | 1080 | 32.9% | -0.60 | 105.17 | 101.90 | 108.45 | — |
| — | 66.60 | 73.40 | 70.00 | +0.41 | 32.9% | 1085 | 32.9% | -0.61 | 108.12 | 104.85 | 111.40 | — |
| — | 65.15 | 70.50 | 67.83 | +0.40 | 32.8% | 1090 | 32.8% | -0.62 | 111.10 | 107.85 | 114.35 | — |
| — | 63.35 | 69.00 | 66.17 | +0.39 | 32.8% | 1095 | 32.8% | -0.63 | 114.10 | 110.85 | 117.35 | — |
| — | 60.85 | 67.65 | 64.25 | +0.38 | 32.8% | 1100 | 32.8% | -0.63 | 117.05 | 113.95 | 120.15 | — |
| — | 59.55 | 64.80 | 62.17 | +0.37 | 32.8% | 1105 | 32.8% | -0.64 | 120.33 | 117.10 | 123.55 | — |
| — | 58.45 | 63.25 | 60.85 | +0.36 | 32.8% | 1110 | 32.8% | -0.65 | 123.38 | 120.30 | 126.45 | — |
| — | 55.50 | 61.35 | 58.42 | +0.36 | 32.8% | 1115 | 32.8% | -0.66 | 126.65 | 123.55 | 129.75 | — |
| — | 53.80 | 59.50 | 56.65 | +0.35 | 32.7% | 1120 | 32.7% | -0.67 | 130.10 | 127.05 | 133.15 | — |
| — | 52.15 | 58.60 | 55.38 | +0.34 | 32.7% | 1125 | 32.7% | -0.68 | 133.38 | 130.35 | 136.40 | — |
| — | 50.65 | 57.20 | 53.92 | +0.33 | 32.7% | 1130 | 32.7% | -0.68 | 136.72 | 133.70 | 139.75 | — |
| — | 49.80 | 54.85 | 52.33 | +0.32 | 32.7% | 1135 | 32.7% | -0.69 | 140.12 | 137.15 | 143.10 | — |
| — | 47.95 | 53.80 | 50.88 | +0.32 | 32.7% | 1140 | 32.7% | -0.70 | 143.55 | 140.60 | 146.50 | — |
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.