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 | |
| — | 100.60 | 106.55 | 103.58 | — | — | 935 | 45.4% | -0.02 | 0.27 | 0.22 | 0.32 | — |
| — | 94.95 | 101.85 | 98.40 | +0.98 | 44.4% | 940 | 44.4% | -0.02 | 0.33 | 0.20 | 0.46 | — |
| — | 90.00 | 96.85 | 93.42 | +0.97 | 43.4% | 945 | 43.4% | -0.03 | 0.42 | 0.31 | 0.53 | — |
| — | 86.15 | 91.50 | 88.83 | +0.97 | 42.4% | 950 | 42.4% | -0.03 | 0.41 | 0.36 | 0.45 | — |
| — | 80.10 | 87.00 | 83.55 | +0.96 | 41.4% | 955 | 41.4% | -0.04 | 0.43 | 0.36 | 0.51 | — |
| — | 75.20 | 82.00 | 78.60 | +0.96 | 40.5% | 960 | 40.5% | -0.04 | 0.65 | 0.44 | 0.85 | — |
| — | 70.30 | 76.75 | 73.53 | +0.95 | 39.6% | 965 | 39.6% | -0.06 | 0.74 | 0.48 | 1.00 | — |
| — | 65.40 | 71.65 | 68.53 | +0.94 | 38.8% | 970 | 38.8% | -0.07 | 0.88 | 0.62 | 1.13 | — |
| — | 60.60 | 64.50 | 62.55 | +0.93 | 38.1% | 975 | 38.1% | -0.08 | 1.08 | 0.81 | 1.36 | — |
| — | 56.75 | 61.75 | 59.25 | +0.91 | 37.4% | 980 | 37.4% | -0.09 | 1.35 | 1.05 | 1.66 | — |
| — | 51.10 | 57.55 | 54.33 | +0.90 | 36.8% | 985 | 36.8% | -0.11 | 1.51 | 1.23 | 1.80 | — |
| — | 47.40 | 53.10 | 50.25 | +0.88 | 36.2% | 990 | 36.2% | -0.13 | 1.81 | 1.52 | 2.10 | — |
| — | 41.75 | 48.50 | 45.12 | +0.86 | 35.7% | 995 | 35.7% | -0.15 | 2.43 | 2.01 | 2.85 | — |
| — | 37.65 | 44.00 | 40.83 | +0.83 | 35.2% | 1000 | 35.2% | -0.18 | 2.94 | 2.52 | 3.35 | — |
| — | 33.55 | 39.85 | 36.70 | +0.80 | 34.8% | 1005 | 34.8% | -0.21 | 3.70 | 3.30 | 4.10 | — |
| — | 29.75 | 34.20 | 31.98 | +0.76 | 34.5% | 1010 | 34.5% | -0.24 | 4.75 | 4.05 | 5.45 | — |
| — | 26.20 | 31.85 | 29.02 | +0.72 | 34.2% | 1015 | 34.2% | -0.28 | 5.88 | 5.15 | 6.60 | — |
| — | 22.90 | 27.70 | 25.30 | +0.68 | 34.0% | 1020 | 34.0% | -0.32 | 7.25 | 6.55 | 7.95 | — |
| — | 21.45 | 25.85 | 23.65 | +0.67 | 33.9% | 1022.5 | 33.9% | -0.34 | 7.75 | 6.70 | 8.80 | — |
| — | 20.65 | 24.05 | 22.35 | +0.64 | 33.8% | 1025 | 33.8% | -0.36 | 8.90 | 8.10 | 9.70 | — |
| — | 18.75 | 22.00 | 20.38 | +0.62 | 33.7% | 1027.5 | 33.7% | -0.38 | 10.47 | 9.00 | 11.95 | — |
| — | 17.40 | 19.45 | 18.43 | +0.60 | 33.6% | 1030 | 33.6% | -0.40 | 11.00 | 9.75 | 12.25 | — |
| — | 16.10 | 18.95 | 17.52 | +0.58 | 33.6% | 1032.5 | 33.6% | -0.42 | 11.88 | 10.90 | 12.85 | — |
| — | 13.65 | 17.10 | 15.38 | +0.56 | 33.5% | 1035 | 33.5% | -0.44 | 13.03 | 11.95 | 14.10 | — |
| — | 13.60 | 16.40 | 15.00 | +0.54 | 33.5% | 1037.5 | 33.5% | -0.47 | 14.20 | 13.05 | 15.35 | — |
| — | 12.40 | 14.70 | 13.55 | +0.51 | 33.5% | 1040 | 33.5% | -0.49 | 15.78 | 14.40 | 17.15 | — |
| — | 11.25 | 13.85 | 12.55 | +0.49 | 33.5% | 1042.5 | 33.5% | -0.51 | 17.10 | 15.65 | 18.55 | — |
| — | 10.20 | 12.65 | 11.43 | +0.47 | 33.4% | 1045 | 33.4% | -0.53 | 18.60 | 17.10 | 20.10 | — |
| — | 9.20 | 11.60 | 10.40 | +0.45 | 33.4% | 1047.5 | — | — | 19.68 | 17.60 | 21.75 | — |
| — | 8.25 | 9.60 | 8.93 | +0.42 | 33.5% | 1050 | 33.5% | -0.58 | 21.25 | 18.95 | 23.55 | — |
| — | 6.60 | 8.95 | 7.78 | +0.38 | 33.5% | 1055 | 33.5% | -0.62 | 24.93 | 22.50 | 27.35 | — |
| — | 5.50 | 6.55 | 6.03 | +0.34 | 33.6% | 1060 | — | — | 28.68 | 26.00 | 31.35 | — |
| — | 4.55 | 6.20 | 5.38 | +0.32 | 33.6% | 1062.5 | 33.6% | -0.68 | 30.57 | 27.80 | 33.35 | — |
| — | 4.00 | 5.80 | 4.90 | +0.30 | 36.6% | 1065 | 33.7% | -0.70 | 32.75 | 30.00 | 35.50 | — |
| — | 3.35 | 4.20 | 3.77 | +0.26 | 33.6% | 1070 | 33.8% | -0.73 | 36.60 | 34.45 | 38.75 | — |
| — | 2.55 | 3.85 | 3.20 | +0.23 | 34.0% | 1075 | 34.0% | -0.76 | 39.95 | 37.65 | 42.25 | — |
| — | 2.40 | 2.55 | 2.48 | +0.20 | 34.2% | 1080 | — | — | 45.08 | 41.70 | 48.45 | — |
| — | 1.78 | 2.37 | 2.08 | +0.18 | 34.4% | 1085 | 34.4% | -0.82 | 49.12 | 45.75 | 52.50 | — |
| — | 1.16 | 1.60 | 1.38 | +0.15 | 34.7% | 1090 | — | — | 54.70 | 52.25 | 57.15 | — |
| — | 1.03 | 1.41 | 1.22 | +0.13 | 35.0% | 1095 | 35.0% | -0.87 | 58.75 | 56.00 | 61.50 | — |
| — | 0.83 | 1.09 | 0.96 | +0.10 | 35.3% | 1100 | 35.3% | -0.89 | 63.67 | 60.80 | 66.55 | — |
| — | 0.49 | 1.01 | 0.75 | +0.10 | 35.6% | 1105 | 35.6% | -0.91 | 68.45 | 65.55 | 71.35 | — |
| — | 0.40 | 0.74 | 0.57 | +0.08 | 36.0% | 1110 | 36.0% | -0.93 | 73.05 | 69.85 | 76.25 | — |
| — | 0.40 | 0.77 | 0.58 | +0.07 | 36.4% | 1115 | 36.4% | -0.94 | 77.70 | 74.25 | 81.15 | — |
| — | 0.30 | 0.47 | 0.39 | +0.06 | 36.8% | 1120 | 36.8% | -0.95 | 82.58 | 79.15 | 86.00 | — |
| — | 0.13 | 0.39 | 0.26 | +0.05 | 37.3% | 1125 | 37.3% | -0.96 | 87.78 | 84.55 | 91.00 | — |
| — | 0.01 | 0.36 | 0.18 | +0.04 | 37.7% | 1130 | 37.7% | -0.97 | 92.65 | 89.30 | 96.00 | — |
| — | — | 0.77 | — | +0.03 | 38.2% | 1135 | 38.2% | -0.98 | 97.72 | 94.50 | 100.95 | — |
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.