Spot 1036.33
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.85 | 110.40 | 107.62 | +0.87 | 32.7% | 935 | 32.7% | -0.14 | 7.45 | 6.35 | 8.55 | — |
| — | 100.05 | 106.90 | 103.47 | +0.86 | 32.5% | 940 | 32.5% | -0.15 | 7.28 | 5.65 | 8.90 | — |
| — | 95.75 | 101.80 | 98.78 | +0.85 | 32.3% | 945 | 32.3% | -0.16 | 8.43 | 6.70 | 10.15 | — |
| — | 91.50 | 97.75 | 94.62 | +0.83 | 32.1% | 950 | 32.1% | -0.18 | 8.72 | 7.00 | 10.45 | — |
| — | 87.40 | 93.15 | 90.28 | +0.82 | 32.0% | 955 | 32.0% | -0.19 | 10.38 | 8.80 | 11.95 | — |
| — | 83.35 | 89.75 | 86.55 | +0.81 | 31.8% | 960 | 31.8% | -0.20 | 10.82 | 9.30 | 12.35 | — |
| — | 80.05 | 86.50 | 83.28 | +0.79 | 31.6% | 965 | 31.6% | -0.22 | 13.03 | 11.60 | 14.45 | — |
| — | 77.15 | 82.40 | 79.78 | +0.78 | 31.5% | 970 | 31.5% | -0.24 | 13.78 | 12.70 | 14.85 | — |
| — | 71.80 | 78.85 | 75.33 | +0.76 | 31.3% | 975 | 31.3% | -0.24 | 14.80 | 13.65 | 15.95 | — |
| — | 69.05 | 74.15 | 71.60 | — | — | 980 | 31.2% | -0.27 | 16.32 | 15.15 | 17.50 | — |
| — | 65.65 | 70.90 | 68.28 | — | — | 985 | 31.1% | -0.28 | 17.23 | 15.60 | 18.85 | — |
| — | 62.25 | 67.10 | 64.67 | — | — | 990 | 30.9% | -0.29 | 18.88 | 16.55 | 21.20 | — |
| — | 59.10 | 64.00 | 61.55 | — | — | 995 | 30.8% | -0.31 | 20.65 | 18.05 | 23.25 | — |
| — | 54.40 | 60.85 | 57.62 | — | — | 1000 | 30.7% | -0.33 | 22.75 | 21.05 | 24.45 | — |
| — | 51.00 | 58.35 | 54.67 | — | — | 1005 | 30.6% | -0.35 | 24.95 | 23.00 | 26.90 | — |
| — | 48.80 | 54.60 | 51.70 | +0.64 | 30.5% | 1010 | 30.5% | -0.37 | 26.70 | 24.75 | 28.65 | — |
| — | 46.45 | 50.75 | 48.60 | +0.61 | 30.4% | 1015 | 30.4% | -0.39 | 29.07 | 26.65 | 31.50 | — |
| — | 43.35 | 49.35 | 46.35 | +0.59 | 30.4% | 1020 | — | — | 31.12 | 28.85 | 33.40 | — |
| — | 39.65 | 46.15 | 42.90 | — | — | 1025 | — | — | 32.98 | 30.65 | 35.30 | — |
| — | 37.40 | 42.95 | 40.17 | — | — | 1030 | — | — | 35.65 | 33.20 | 38.10 | — |
| — | 34.30 | 40.30 | 37.30 | — | — | 1035 | — | — | 37.27 | 35.60 | 38.95 | — |
| — | 31.90 | 38.00 | 34.95 | +0.52 | 30.1% | 1040 | 30.1% | -0.48 | 40.83 | 38.25 | 43.40 | — |
| — | 31.50 | 35.45 | 33.48 | +0.50 | 30.1% | 1045 | 30.1% | -0.50 | 42.83 | 39.40 | 46.25 | — |
| — | 27.35 | 32.85 | 30.10 | +0.48 | 30.1% | 1050 | 30.1% | -0.52 | 46.33 | 43.85 | 48.80 | — |
| — | 25.85 | 30.60 | 28.23 | +0.46 | 30.0% | 1055 | 30.0% | -0.55 | 48.35 | 44.95 | 51.75 | — |
| — | 24.30 | 28.75 | 26.52 | +0.44 | 30.0% | 1060 | 30.0% | -0.57 | 51.50 | 48.35 | 54.65 | — |
| — | 21.55 | 26.40 | 23.98 | +0.42 | 30.0% | 1065 | 30.0% | -0.58 | 54.65 | 51.55 | 57.75 | — |
| — | 19.70 | 25.70 | 22.70 | +0.40 | 30.0% | 1070 | 30.0% | -0.60 | 57.92 | 54.85 | 61.00 | — |
| — | 17.90 | 23.00 | 20.45 | +0.38 | 30.0% | 1075 | 30.0% | -0.62 | 61.02 | 57.75 | 64.30 | — |
| — | 17.05 | 21.35 | 19.20 | +0.36 | 30.0% | 1080 | 30.0% | -0.64 | 63.75 | 60.60 | 66.90 | — |
| — | 16.00 | 20.55 | 18.27 | +0.35 | 30.0% | 1085 | 30.0% | -0.66 | 67.00 | 64.30 | 69.70 | — |
| — | 14.95 | 18.55 | 16.75 | +0.32 | 30.0% | 1090 | 30.0% | -0.68 | 71.92 | 69.15 | 74.70 | — |
| — | 14.50 | 16.40 | 15.45 | +0.31 | 30.0% | 1095 | 30.0% | -0.70 | 74.67 | 72.35 | 77.00 | — |
| — | 13.20 | 15.95 | 14.57 | +0.30 | 30.0% | 1100 | 30.0% | -0.72 | 78.53 | 76.15 | 80.90 | — |
| — | 11.00 | 15.10 | 13.05 | +0.28 | 30.0% | 1105 | 30.0% | -0.73 | 81.97 | 79.50 | 84.45 | — |
| — | 10.55 | 14.10 | 12.32 | +0.26 | 30.1% | 1110 | 30.1% | -0.75 | 85.40 | 82.65 | 88.15 | — |
| — | 8.70 | 11.90 | 10.30 | +0.25 | 30.1% | 1115 | 30.1% | -0.76 | 90.40 | 86.95 | 93.85 | — |
| — | 8.25 | 10.80 | 9.53 | +0.23 | 30.1% | 1120 | 30.1% | -0.78 | 94.20 | 90.45 | 97.95 | — |
| — | 7.30 | 10.20 | 8.75 | +0.22 | 30.2% | 1125 | 30.2% | -0.79 | 98.47 | 94.75 | 102.20 | — |
| — | 7.40 | 9.30 | 8.35 | +0.21 | 30.2% | 1130 | 30.2% | -0.81 | 102.35 | 99.60 | 105.10 | — |
| — | 6.15 | 8.75 | 7.45 | +0.19 | 30.3% | 1135 | 30.3% | -0.82 | 107.00 | 103.30 | 110.70 | — |
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.