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 | |
| — | 100.60 | 108.65 | 104.62 | +0.97 | 47.0% | 955 | 47.0% | -0.03 | — | — | 0.36 | — |
| — | 95.60 | 103.70 | 99.65 | +0.97 | 45.8% | 960 | 45.8% | -0.03 | 0.14 | 0.01 | 0.26 | — |
| — | 93.05 | 98.70 | 95.88 | +0.96 | 44.6% | 965 | 44.6% | -0.04 | 0.12 | 0.03 | 0.21 | — |
| — | 87.35 | 93.75 | 90.55 | +0.95 | 43.5% | 970 | 43.5% | -0.05 | 0.14 | 0.05 | 0.24 | — |
| — | 82.40 | 88.75 | 85.58 | +0.94 | 42.5% | 975 | 42.5% | -0.06 | 0.20 | 0.04 | 0.37 | — |
| — | 78.00 | 83.95 | 80.97 | — | — | 980 | — | — | 0.26 | 0.14 | 0.37 | — |
| — | 71.60 | 78.90 | 75.25 | — | — | 985 | — | — | 0.26 | 0.15 | 0.37 | — |
| — | 68.35 | 73.90 | 71.12 | — | — | 990 | — | — | 0.37 | 0.30 | 0.44 | — |
| — | 61.00 | 68.95 | 64.97 | — | — | 995 | — | — | 0.51 | 0.30 | 0.71 | — |
| — | 58.05 | 64.00 | 61.02 | — | — | 1000 | — | — | 0.62 | 0.50 | 0.74 | — |
| — | 53.90 | 59.40 | 56.65 | — | — | 1005 | — | — | 0.70 | 0.42 | 0.98 | — |
| — | 48.80 | 54.55 | 51.67 | — | — | 1010 | — | — | 1.01 | 0.66 | 1.37 | — |
| — | 43.10 | 49.45 | 46.27 | — | — | 1015 | 36.1% | -0.27 | 1.33 | 0.92 | 1.75 | — |
| — | 39.40 | 45.30 | 42.35 | — | — | 1020 | — | — | 1.85 | 1.56 | 2.15 | — |
| — | 37.60 | 43.15 | 40.38 | +0.66 | 35.3% | 1022.5 | 35.3% | -0.34 | 2.06 | 1.25 | 2.87 | — |
| — | 33.75 | 39.90 | 36.83 | +0.63 | 35.1% | 1025 | 35.1% | -0.37 | 2.42 | 2.07 | 2.78 | — |
| — | 32.20 | 38.80 | 35.50 | +0.61 | 34.9% | 1027.5 | 34.9% | -0.39 | 2.77 | 1.74 | 3.80 | — |
| — | 29.80 | 35.95 | 32.88 | +0.58 | 34.7% | 1030 | 34.7% | -0.42 | 3.23 | 2.72 | 3.75 | — |
| — | 29.40 | 33.25 | 31.32 | +0.55 | 34.5% | 1032.5 | 34.5% | -0.45 | 3.62 | 2.79 | 4.45 | — |
| — | 27.00 | 32.20 | 29.60 | +0.53 | 34.3% | 1035 | 34.3% | -0.48 | 4.17 | 3.00 | 5.35 | — |
| — | 25.30 | 28.95 | 27.12 | +0.50 | 34.2% | 1037.5 | 34.2% | -0.50 | 4.70 | 3.55 | 5.85 | — |
| — | 22.45 | 27.20 | 24.82 | +0.47 | 34.0% | 1040 | 34.0% | -0.53 | 5.10 | 4.10 | 6.10 | — |
| — | 20.80 | 25.55 | 23.18 | +0.44 | 33.9% | 1042.5 | 33.9% | -0.56 | 6.25 | 5.10 | 7.40 | — |
| — | 19.20 | 23.50 | 21.35 | +0.42 | 33.8% | 1045 | 33.8% | -0.58 | 6.83 | 5.80 | 7.85 | — |
| — | 17.15 | 21.90 | 19.52 | +0.39 | 33.7% | 1047.5 | 33.7% | -0.61 | 7.60 | 6.65 | 8.55 | — |
| — | 17.25 | 19.45 | 18.35 | +0.36 | 33.6% | 1050 | 33.6% | -0.64 | 8.28 | 7.05 | 9.50 | — |
| — | 13.05 | 17.25 | 15.15 | +0.32 | 33.4% | 1055 | 33.4% | -0.69 | 10.65 | 9.00 | 12.30 | — |
| — | 11.65 | 13.60 | 12.62 | +0.27 | 33.3% | 1060 | 33.3% | -0.73 | 12.40 | 11.00 | 13.80 | — |
| — | 10.05 | 12.60 | 11.32 | +0.25 | 33.2% | 1062.5 | 33.2% | -0.75 | 14.00 | 13.00 | 15.00 | — |
| — | 9.00 | 11.50 | 10.25 | +0.23 | 33.2% | 1065 | 33.2% | -0.78 | 15.05 | 13.35 | 16.75 | — |
| — | 7.20 | 9.25 | 8.22 | +0.19 | 33.2% | 1070 | 33.2% | -0.81 | 17.98 | 16.05 | 19.90 | — |
| — | 5.55 | 7.50 | 6.53 | — | — | 1075 | 33.2% | -0.85 | 21.57 | 18.60 | 24.55 | — |
| — | 4.75 | 5.40 | 5.08 | +0.13 | 33.3% | 1080 | 33.3% | -0.87 | 25.15 | 21.65 | 28.65 | — |
| — | 3.50 | 4.70 | 4.10 | +0.11 | 33.4% | 1085 | 33.4% | -0.90 | 28.50 | 25.70 | 31.30 | — |
| — | 2.56 | 3.45 | 3.00 | +0.08 | 33.6% | 1090 | 33.6% | -0.92 | 32.88 | 29.75 | 36.00 | — |
| — | 1.99 | 3.10 | 2.54 | +0.07 | 33.9% | 1095 | 33.9% | -0.94 | 36.85 | 34.10 | 39.60 | — |
| — | 1.49 | 2.04 | 1.76 | — | — | 1100 | — | — | 41.25 | 38.45 | 44.05 | — |
| — | 1.16 | 1.60 | 1.38 | +0.05 | 34.5% | 1105 | 34.5% | -0.96 | 46.12 | 42.95 | 49.30 | — |
| — | 0.81 | 1.40 | 1.10 | +0.04 | 35.0% | 1110 | 35.0% | -0.97 | 51.05 | 47.65 | 54.45 | — |
| — | 0.66 | 1.09 | 0.88 | — | — | 1115 | 35.5% | -0.97 | 55.83 | 52.45 | 59.20 | — |
| — | 0.44 | 0.95 | 0.69 | — | — | 1120 | — | — | 60.15 | 57.25 | 63.05 | — |
| — | 0.26 | 0.60 | 0.43 | — | — | 1125 | — | — | 65.47 | 62.15 | 68.80 | — |
| — | 0.17 | 0.51 | 0.34 | — | — | 1130 | — | — | 69.90 | 67.05 | 72.75 | — |
| — | 0.08 | 0.41 | 0.24 | — | — | 1135 | — | — | 75.75 | 72.00 | 79.50 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 1140 | — | — | 79.90 | 76.95 | 82.85 | — |
| — | 0.10 | 0.32 | 0.21 | +0.01 | 39.8% | 1145 | 39.8% | -1.00 | 85.95 | 81.90 | 90.00 | — |
| — | — | 0.20 | — | +0.01 | 40.7% | 1150 | 40.7% | -1.00 | 90.65 | 86.95 | 94.35 | — |
| — | — | 0.69 | — | +0.01 | 41.6% | 1155 | 41.6% | -1.00 | 95.03 | 91.95 | 98.10 | — |
| — | — | 4.35 | — | +0.00 | 42.5% | 1160 | 42.5% | -1.00 | 100.08 | 96.95 | 103.20 | — |
| — | 0.05 | 0.13 | 0.09 | +0.00 | 43.4% | 1165 | 43.4% | -1.00 | 105.10 | 101.95 | 108.25 | — |
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.