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 | |
| — | 100.40 | 106.85 | 103.62 | +0.96 | 34.9% | 935 | 34.9% | -0.06 | 1.25 | 0.71 | 1.78 | — |
| — | 95.50 | 102.00 | 98.75 | +0.95 | 34.5% | 940 | 34.5% | -0.07 | 1.40 | 0.80 | 2.00 | — |
| — | 90.70 | 97.00 | 93.85 | +0.95 | 34.2% | 945 | 34.2% | -0.08 | 1.76 | 0.94 | 2.59 | — |
| — | 85.85 | 92.00 | 88.92 | +0.94 | 33.8% | 950 | 33.8% | -0.09 | 1.97 | 1.27 | 2.67 | — |
| — | 81.55 | 87.55 | 84.55 | +0.93 | 33.4% | 955 | 33.4% | -0.10 | 2.50 | 1.89 | 3.10 | — |
| — | 76.30 | 82.90 | 79.60 | +0.92 | 33.1% | 960 | 33.1% | -0.11 | 2.74 | 2.08 | 3.40 | — |
| — | 71.60 | 78.40 | 75.00 | +0.90 | 32.8% | 965 | 32.8% | -0.13 | 2.94 | 1.84 | 4.05 | — |
| — | 67.00 | 73.60 | 70.30 | +0.89 | 32.5% | 970 | 32.5% | -0.15 | 3.78 | 2.71 | 4.85 | — |
| — | 63.00 | 69.70 | 66.35 | +0.87 | 32.2% | 975 | — | — | 4.70 | 4.30 | 5.10 | — |
| — | 58.50 | 64.20 | 61.35 | +0.86 | 32.0% | 980 | — | — | 5.15 | 4.50 | 5.80 | — |
| — | 54.40 | 60.25 | 57.33 | +0.84 | 31.8% | 985 | — | — | 6.35 | 5.30 | 7.40 | — |
| — | 50.25 | 55.15 | 52.70 | — | — | 990 | — | — | 7.72 | 6.50 | 8.95 | — |
| — | 46.35 | 51.15 | 48.75 | — | — | 995 | — | — | 8.28 | 6.90 | 9.65 | — |
| — | 42.35 | 48.00 | 45.17 | — | — | 1000 | — | — | 9.30 | 7.70 | 10.90 | — |
| — | 37.40 | 44.10 | 40.75 | — | — | 1005 | 31.0% | -0.29 | 11.20 | 9.75 | 12.65 | — |
| — | 33.95 | 40.70 | 37.33 | — | — | 1010 | 30.9% | -0.33 | 12.65 | 11.15 | 14.15 | — |
| — | 30.90 | 36.45 | 33.67 | — | — | 1015 | 30.8% | -0.36 | 14.43 | 12.80 | 16.05 | — |
| — | 27.95 | 33.20 | 30.57 | +0.64 | 30.7% | 1020 | 30.7% | -0.39 | 16.70 | 14.10 | 19.30 | — |
| — | 26.55 | 31.00 | 28.77 | +0.63 | 30.6% | 1022.5 | 30.6% | -0.41 | 17.95 | 15.45 | 20.45 | — |
| — | 25.20 | 29.45 | 27.32 | +0.61 | 30.6% | 1025 | 30.6% | -0.42 | 19.07 | 16.70 | 21.45 | — |
| — | 23.85 | 28.00 | 25.93 | +0.60 | 30.6% | 1027.5 | 30.6% | -0.44 | 19.60 | 17.75 | 21.45 | — |
| — | 22.55 | 27.00 | 24.77 | +0.58 | 30.5% | 1030 | 30.5% | -0.45 | 20.85 | 19.00 | 22.70 | — |
| — | 21.25 | 25.65 | 23.45 | +0.56 | 30.5% | 1032.5 | 30.5% | -0.47 | 22.12 | 20.25 | 24.00 | — |
| — | 20.00 | 24.95 | 22.48 | +0.55 | 30.5% | 1035 | 30.5% | -0.48 | 22.75 | 21.00 | 24.50 | — |
| — | 18.80 | 23.05 | 20.93 | +0.53 | 30.5% | 1037.5 | — | — | 24.27 | 21.95 | 26.60 | — |
| — | 17.65 | 21.60 | 19.62 | +0.51 | 30.5% | 1040 | — | — | 25.62 | 23.35 | 27.90 | — |
| — | 16.55 | 20.65 | 18.60 | +0.50 | 30.5% | 1042.5 | 30.5% | -0.53 | 26.82 | 24.40 | 29.25 | — |
| — | 15.45 | 19.50 | 17.48 | +0.48 | 30.5% | 1045 | 30.5% | -0.55 | 28.52 | 26.25 | 30.80 | — |
| — | 14.50 | 18.40 | 16.45 | +0.46 | 30.5% | 1047.5 | 30.5% | -0.56 | 30.12 | 27.80 | 32.45 | — |
| — | 13.50 | 17.85 | 15.68 | +0.45 | 30.5% | 1050 | 30.5% | -0.58 | 31.73 | 29.35 | 34.10 | — |
| — | 11.75 | 15.45 | 13.60 | +0.42 | 30.5% | 1055 | 30.5% | -0.61 | 35.20 | 32.70 | 37.70 | — |
| — | 10.15 | 13.15 | 11.65 | +0.40 | 30.6% | 1060 | 30.6% | -0.63 | 38.73 | 36.10 | 41.35 | — |
| — | 9.40 | 12.90 | 11.15 | +0.38 | 30.6% | 1062.5 | 30.6% | -0.64 | 40.50 | 37.80 | 43.20 | — |
| — | 8.70 | 12.05 | 10.38 | +0.37 | 30.6% | 1065 | 30.6% | -0.65 | 42.17 | 39.70 | 44.65 | — |
| — | 7.45 | 10.65 | 9.05 | +0.32 | 30.7% | 1070 | 30.7% | -0.68 | 44.85 | 42.45 | 47.25 | — |
| — | 6.30 | 9.40 | 7.85 | +0.31 | 30.8% | 1075 | 30.8% | -0.71 | 48.83 | 46.05 | 51.60 | — |
| — | 6.00 | 8.25 | 7.12 | +0.27 | 30.9% | 1080 | 30.9% | -0.73 | 53.55 | 50.30 | 56.80 | — |
| — | 4.40 | 7.20 | 5.80 | +0.24 | 31.1% | 1085 | 31.1% | -0.76 | 57.33 | 55.60 | 59.05 | — |
| — | 3.60 | 6.60 | 5.10 | +0.23 | 31.2% | 1090 | 31.2% | -0.78 | 61.52 | 57.90 | 65.15 | — |
| — | 2.94 | 5.85 | 4.39 | +0.21 | 31.4% | 1095 | 31.4% | -0.80 | 65.70 | 62.90 | 68.50 | — |
| — | 3.00 | 4.25 | 3.62 | +0.18 | 31.5% | 1100 | 31.5% | -0.82 | 70.10 | 67.90 | 72.30 | — |
| — | 2.27 | 3.95 | 3.11 | +0.17 | 31.7% | 1105 | 31.7% | -0.84 | 74.33 | 72.00 | 76.65 | — |
| — | 1.89 | 3.90 | 2.90 | +0.15 | 31.9% | 1110 | 31.9% | -0.86 | 78.95 | 75.50 | 82.40 | — |
| — | 1.59 | 3.10 | 2.35 | +0.14 | 32.2% | 1115 | 32.2% | -0.87 | 83.95 | 80.85 | 87.05 | — |
| — | 1.36 | 2.42 | 1.89 | +0.12 | 32.4% | 1120 | 32.4% | -0.88 | 88.70 | 85.70 | 91.70 | — |
| — | 0.99 | 2.61 | 1.80 | +0.11 | 32.6% | 1125 | 32.6% | -0.90 | 93.35 | 90.25 | 96.45 | — |
| — | 0.88 | 2.10 | 1.49 | +0.10 | 32.9% | 1130 | 32.9% | -0.91 | 97.83 | 94.45 | 101.20 | — |
| — | 0.61 | 2.13 | 1.37 | +0.09 | 33.2% | 1135 | 33.2% | -0.92 | 102.95 | 99.90 | 106.00 | — |
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.