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 | |
| — | 145.30 | 151.15 | 148.22 | +0.74 | 33.6% | 935 | 33.6% | -0.26 | 40.45 | 38.80 | 42.10 | — |
| — | 142.45 | 147.80 | 145.12 | +0.73 | 33.5% | 940 | 33.5% | -0.27 | 41.58 | 39.45 | 43.70 | — |
| — | 139.10 | 144.30 | 141.70 | +0.72 | 33.5% | 945 | 33.5% | -0.28 | 43.30 | 41.35 | 45.25 | — |
| — | 135.00 | 140.80 | 137.90 | +0.72 | 33.4% | 950 | 33.4% | -0.29 | 44.95 | 42.65 | 47.25 | — |
| — | 132.50 | 136.80 | 134.65 | +0.71 | 33.4% | 955 | 33.4% | -0.30 | 46.17 | 43.75 | 48.60 | — |
| — | 128.95 | 134.25 | 131.60 | +0.70 | 33.3% | 960 | 33.3% | -0.31 | 48.27 | 46.25 | 50.30 | — |
| — | 125.25 | 130.50 | 127.88 | +0.69 | 33.3% | 965 | 33.3% | -0.31 | 49.98 | 47.70 | 52.25 | — |
| — | 122.20 | 127.40 | 124.80 | +0.68 | 33.2% | 970 | 33.2% | -0.32 | 51.65 | 49.20 | 54.10 | — |
| — | 119.25 | 125.10 | 122.17 | +0.67 | 33.2% | 975 | 33.2% | -0.33 | 53.75 | 51.50 | 56.00 | — |
| — | 116.40 | 122.30 | 119.35 | +0.67 | 33.1% | 980 | 33.1% | -0.34 | 55.30 | 52.85 | 57.75 | — |
| — | 113.20 | 118.35 | 115.78 | +0.66 | 33.1% | 985 | 33.1% | -0.35 | 57.98 | 55.95 | 60.00 | — |
| — | 110.25 | 116.15 | 113.20 | +0.65 | 33.0% | 990 | 33.0% | -0.36 | 59.98 | 57.30 | 62.65 | — |
| — | 108.05 | 113.60 | 110.83 | +0.64 | 33.0% | 995 | 33.0% | -0.37 | 61.92 | 58.90 | 64.95 | — |
| — | 104.90 | 110.70 | 107.80 | +0.63 | 33.0% | 1000 | 33.0% | -0.38 | 64.00 | 61.50 | 66.50 | — |
| — | 102.55 | 106.70 | 104.62 | +0.62 | 32.9% | 1005 | 32.9% | -0.39 | 66.70 | 63.95 | 69.45 | — |
| — | 98.10 | 104.15 | 101.12 | +0.61 | 32.9% | 1010 | 32.9% | -0.39 | 68.58 | 66.00 | 71.15 | — |
| — | 96.95 | 101.75 | 99.35 | +0.60 | 32.9% | 1015 | 32.9% | -0.40 | 71.25 | 68.35 | 74.15 | — |
| — | 93.90 | 99.15 | 96.53 | +0.59 | 32.8% | 1020 | 32.8% | -0.41 | 72.78 | 69.85 | 75.70 | — |
| — | 91.70 | 96.65 | 94.17 | +0.59 | 32.8% | 1025 | 32.8% | -0.42 | 76.08 | 73.40 | 78.75 | — |
| — | 88.65 | 94.20 | 91.42 | +0.58 | 32.8% | 1030 | 32.8% | -0.43 | 78.28 | 75.30 | 81.25 | — |
| — | 85.45 | 91.70 | 88.58 | +0.57 | 32.7% | 1035 | 32.7% | -0.44 | 80.58 | 78.10 | 83.05 | — |
| — | 84.35 | 89.45 | 86.90 | +0.56 | 32.7% | 1040 | 32.7% | -0.45 | 83.22 | 80.15 | 86.30 | — |
| — | 80.50 | 87.00 | 83.75 | +0.55 | 32.7% | 1045 | 32.7% | -0.46 | 85.30 | 81.95 | 88.65 | — |
| — | 79.55 | 84.40 | 81.97 | +0.54 | 32.7% | 1050 | 32.7% | -0.47 | 88.67 | 85.90 | 91.45 | — |
| — | 77.35 | 81.50 | 79.42 | +0.53 | 32.6% | 1055 | 32.6% | -0.48 | 91.50 | 88.65 | 94.35 | — |
| — | 73.90 | 79.15 | 76.53 | +0.52 | 32.6% | 1060 | 32.6% | -0.49 | 94.15 | 91.45 | 96.85 | — |
| — | 71.70 | 77.90 | 74.80 | +0.51 | 32.6% | 1065 | 32.6% | -0.50 | 97.05 | 94.30 | 99.80 | — |
| — | 69.65 | 75.75 | 72.70 | +0.50 | 32.6% | 1070 | 32.6% | -0.50 | 99.05 | 95.40 | 102.70 | — |
| — | 67.20 | 73.35 | 70.28 | +0.50 | 32.6% | 1075 | 32.6% | -0.51 | 102.67 | 99.95 | 105.40 | — |
| — | 65.05 | 70.55 | 67.80 | +0.49 | 32.5% | 1080 | 32.5% | -0.52 | 105.28 | 102.10 | 108.45 | — |
| — | 63.15 | 69.60 | 66.38 | +0.48 | 32.5% | 1085 | 32.5% | -0.53 | 108.45 | 105.45 | 111.45 | — |
| — | 61.25 | 67.65 | 64.45 | +0.47 | 32.5% | 1090 | 32.5% | -0.54 | 110.85 | 107.25 | 114.45 | — |
| — | 59.80 | 65.70 | 62.75 | +0.46 | 32.5% | 1095 | 32.5% | -0.55 | 113.58 | 109.80 | 117.35 | — |
| — | 57.40 | 62.50 | 59.95 | +0.45 | 32.5% | 1100 | 32.5% | -0.56 | 117.25 | 113.85 | 120.65 | — |
| — | 55.80 | 60.70 | 58.25 | +0.44 | 32.5% | 1105 | 32.5% | -0.57 | 120.75 | 117.75 | 123.75 | — |
| — | 53.85 | 58.80 | 56.33 | +0.43 | 32.5% | 1110 | 32.5% | -0.58 | 123.80 | 120.60 | 127.00 | — |
| — | 52.80 | 57.15 | 54.98 | +0.43 | 32.5% | 1115 | 32.5% | -0.59 | 127.05 | 123.85 | 130.25 | — |
| — | 51.45 | 55.45 | 53.45 | +0.42 | 32.5% | 1120 | 32.5% | -0.60 | 129.88 | 126.85 | 132.90 | — |
| — | 49.75 | 53.85 | 51.80 | +0.41 | 32.5% | 1125 | 32.5% | -0.60 | 133.72 | 130.55 | 136.90 | — |
| — | 49.85 | 53.50 | 51.67 | +0.40 | 32.5% | 1130 | 32.5% | -0.61 | 136.40 | 133.10 | 139.70 | — |
| — | 46.85 | 50.75 | 48.80 | +0.39 | 32.5% | 1135 | 32.5% | -0.62 | 140.15 | 137.15 | 143.15 | — |
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.