Spot 1060.70
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.40 | 113.50 | 110.95 | +0.83 | 33.1% | 955 | 33.1% | -0.18 | 7.88 | 6.40 | 9.35 | — |
| — | 103.70 | 109.25 | 106.47 | +0.81 | 32.9% | 960 | 32.9% | -0.19 | 7.30 | 6.85 | 7.75 | — |
| — | 99.70 | 104.85 | 102.28 | +0.79 | 32.7% | 965 | 32.7% | -0.21 | 8.10 | 7.50 | 8.70 | — |
| — | 95.45 | 100.75 | 98.10 | +0.78 | 32.5% | 970 | 32.5% | -0.23 | 8.60 | 7.65 | 9.55 | — |
| — | 90.80 | 96.75 | 93.78 | +0.76 | 32.4% | 975 | 32.4% | -0.24 | 9.80 | 9.25 | 10.35 | — |
| — | 87.10 | 93.00 | 90.05 | +0.75 | 32.2% | 980 | 32.2% | -0.26 | 10.68 | 10.15 | 11.20 | — |
| — | 83.20 | 88.25 | 85.72 | +0.73 | 32.0% | 985 | 32.0% | -0.28 | 11.82 | 11.20 | 12.45 | — |
| — | 79.25 | 84.90 | 82.08 | +0.71 | 31.9% | 990 | 31.9% | -0.29 | 12.62 | 12.00 | 13.25 | — |
| — | 75.40 | 80.85 | 78.12 | +0.69 | 31.7% | 995 | 31.7% | -0.31 | 13.47 | 12.50 | 14.45 | — |
| — | 71.65 | 77.10 | 74.38 | +0.67 | 31.6% | 1000 | 31.6% | -0.33 | 14.70 | 13.65 | 15.75 | — |
| — | 68.10 | 73.85 | 70.97 | +0.65 | 31.4% | 1005 | 31.4% | -0.35 | 16.35 | 15.45 | 17.25 | — |
| — | 64.70 | 69.95 | 67.33 | +0.63 | 31.3% | 1010 | 31.3% | -0.37 | 17.52 | 16.25 | 18.80 | — |
| — | 60.60 | 66.50 | 63.55 | +0.61 | 31.2% | 1015 | 31.2% | -0.39 | 20.12 | 18.40 | 21.85 | — |
| — | 57.15 | 63.10 | 60.12 | +0.59 | 31.0% | 1020 | 31.0% | -0.41 | 22.00 | 20.00 | 24.00 | — |
| — | 54.65 | 59.85 | 57.25 | +0.56 | 30.9% | 1025 | 30.9% | -0.44 | 23.73 | 21.20 | 26.25 | — |
| — | 51.40 | 56.70 | 54.05 | +0.54 | 30.8% | 1030 | 30.8% | -0.46 | 24.55 | 22.40 | 26.70 | — |
| — | 48.00 | 54.00 | 51.00 | +0.52 | 30.7% | 1035 | 30.7% | -0.49 | 27.02 | 25.10 | 28.95 | — |
| — | 45.00 | 50.85 | 47.92 | +0.50 | 30.6% | 1040 | 30.6% | -0.51 | 28.98 | 27.00 | 30.95 | — |
| — | 42.55 | 48.05 | 45.30 | +0.48 | 30.5% | 1045 | 30.5% | -0.52 | 30.57 | 27.95 | 33.20 | — |
| — | 39.15 | 45.25 | 42.20 | +0.46 | 30.5% | 1050 | 30.5% | -0.55 | 33.70 | 31.15 | 36.25 | — |
| — | 37.90 | 42.65 | 40.27 | +0.44 | 30.4% | 1055 | 30.4% | -0.57 | 36.02 | 33.70 | 38.35 | — |
| — | 34.05 | 40.10 | 37.08 | +0.42 | 30.3% | 1060 | 30.3% | -0.59 | 38.48 | 36.65 | 40.30 | — |
| — | 32.95 | 37.85 | 35.40 | +0.40 | 30.2% | 1065 | 30.2% | -0.61 | 40.92 | 38.35 | 43.50 | — |
| — | 30.10 | 35.25 | 32.67 | +0.38 | 30.2% | 1070 | 30.2% | -0.63 | 43.83 | 40.65 | 47.00 | — |
| — | 28.35 | 32.90 | 30.62 | +0.36 | 30.1% | 1075 | 30.1% | -0.65 | 46.70 | 43.85 | 49.55 | — |
| — | 25.20 | 30.55 | 27.88 | +0.33 | 30.1% | 1080 | 30.1% | -0.67 | 49.80 | 46.45 | 53.15 | — |
| — | 23.00 | 28.85 | 25.93 | +0.32 | 30.0% | 1085 | 30.0% | -0.69 | 51.60 | 48.90 | 54.30 | — |
| — | 21.10 | 26.45 | 23.77 | +0.29 | 30.0% | 1090 | 30.0% | -0.71 | 55.02 | 52.35 | 57.70 | — |
| — | 20.30 | 25.45 | 22.88 | +0.28 | 30.0% | 1095 | 30.0% | -0.73 | 58.08 | 55.50 | 60.65 | — |
| — | 18.65 | 21.80 | 20.23 | +0.27 | 30.0% | 1100 | 30.0% | -0.75 | 62.00 | 58.70 | 65.30 | — |
| — | 16.30 | 21.00 | 18.65 | +0.25 | 29.9% | 1105 | 29.9% | -0.76 | 64.75 | 61.85 | 67.65 | — |
| — | 15.05 | 18.70 | 16.88 | +0.23 | 29.9% | 1110 | 29.9% | -0.78 | 69.08 | 66.90 | 71.25 | — |
| — | 13.75 | 17.85 | 15.80 | +0.22 | 29.9% | 1115 | 29.9% | -0.79 | 71.90 | 69.00 | 74.80 | — |
| — | 14.05 | 16.40 | 15.22 | +0.20 | 29.9% | 1120 | 29.9% | -0.81 | 76.60 | 74.30 | 78.90 | — |
| — | 12.65 | 15.05 | 13.85 | +0.19 | 29.9% | 1125 | 29.9% | -0.82 | 79.85 | 76.70 | 83.00 | — |
| — | 10.60 | 13.95 | 12.28 | +0.18 | 29.9% | 1130 | 29.9% | -0.84 | 84.08 | 80.45 | 87.70 | — |
| — | 10.10 | 13.65 | 11.88 | +0.17 | 30.0% | 1135 | 30.0% | -0.85 | 87.58 | 84.60 | 90.55 | — |
| — | 10.05 | 11.30 | 10.68 | +0.15 | 30.0% | 1140 | 30.0% | -0.86 | 91.40 | 88.55 | 94.25 | — |
| — | 7.70 | 10.35 | 9.03 | +0.14 | 30.0% | 1145 | 30.0% | -0.87 | 96.50 | 92.85 | 100.15 | — |
| — | 8.00 | 9.50 | 8.75 | +0.13 | 30.0% | 1150 | 30.0% | -0.88 | 100.00 | 97.10 | 102.90 | — |
| — | 7.10 | 9.00 | 8.05 | +0.12 | 30.1% | 1155 | 30.1% | -0.89 | 104.90 | 101.30 | 108.50 | — |
| — | 6.85 | 8.50 | 7.67 | +0.11 | 30.1% | 1160 | 30.1% | -0.90 | 109.67 | 105.70 | 113.65 | — |
| — | 5.70 | 7.30 | 6.50 | +0.11 | 30.2% | 1165 | 30.2% | -0.91 | 114.03 | 110.10 | 117.95 | — |
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.