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 | |
| — | 102.85 | 109.00 | 105.92 | +0.95 | 33.2% | 955 | 33.2% | -0.08 | 0.85 | 0.50 | 1.21 | — |
| — | 98.65 | 104.10 | 101.38 | +0.94 | 33.0% | 960 | 33.0% | -0.09 | 1.34 | 0.60 | 2.09 | — |
| — | 93.75 | 99.20 | 96.47 | +0.92 | 32.9% | 965 | 32.9% | -0.11 | 1.26 | 0.87 | 1.66 | — |
| — | 87.35 | 94.30 | 90.83 | +0.91 | 32.7% | 970 | 32.7% | -0.13 | 1.56 | 1.16 | 1.97 | — |
| — | 82.25 | 89.50 | 85.88 | +0.89 | 32.6% | 975 | 32.6% | -0.15 | 1.72 | 1.22 | 2.22 | — |
| — | 78.40 | 84.70 | 81.55 | +0.88 | 32.5% | 980 | 32.5% | -0.17 | 2.40 | 1.56 | 3.25 | — |
| — | 73.80 | 79.95 | 76.88 | +0.85 | 32.3% | 985 | 32.3% | -0.18 | 2.62 | 1.89 | 3.35 | — |
| — | 69.30 | 75.25 | 72.28 | +0.82 | 32.1% | 990 | 32.1% | -0.21 | 3.30 | 2.80 | 3.80 | — |
| — | 64.25 | 70.65 | 67.45 | +0.80 | 32.0% | 995 | 32.0% | -0.24 | 4.05 | 2.96 | 5.15 | — |
| — | 59.10 | 65.05 | 62.08 | +0.78 | 31.8% | 1000 | 31.8% | -0.27 | 4.58 | 3.95 | 5.20 | — |
| — | 54.80 | 62.25 | 58.52 | +0.75 | 31.5% | 1005 | 31.5% | -0.29 | 5.75 | 4.70 | 6.80 | — |
| — | 51.45 | 57.70 | 54.58 | +0.72 | 31.3% | 1010 | 31.3% | -0.32 | 6.40 | 5.25 | 7.55 | — |
| — | 46.95 | 53.55 | 50.25 | +0.68 | 31.1% | 1015 | 31.1% | -0.35 | 7.12 | 5.45 | 8.80 | — |
| — | 42.95 | 49.95 | 46.45 | +0.63 | 30.9% | 1020 | 30.9% | -0.39 | 8.30 | 6.55 | 10.05 | — |
| — | 42.45 | 47.85 | 45.15 | +0.63 | 30.8% | 1022.5 | 30.8% | -0.41 | 8.95 | 7.15 | 10.75 | — |
| — | 39.20 | 45.50 | 42.35 | +0.60 | 30.7% | 1025 | 30.7% | -0.43 | 9.60 | 7.70 | 11.50 | — |
| — | 38.55 | 42.45 | 40.50 | +0.59 | 30.7% | 1027.5 | 30.7% | -0.44 | 10.32 | 8.40 | 12.25 | — |
| — | 35.25 | 42.15 | 38.70 | +0.57 | 30.6% | 1030 | 30.6% | -0.46 | 10.97 | 9.05 | 12.90 | — |
| — | 34.75 | 40.20 | 37.48 | +0.55 | 30.5% | 1032.5 | 30.5% | -0.48 | 11.97 | 10.25 | 13.70 | — |
| — | 32.65 | 38.00 | 35.33 | +0.53 | 30.4% | 1035 | 30.4% | -0.50 | 12.70 | 10.65 | 14.75 | — |
| — | 31.45 | 36.70 | 34.08 | +0.51 | 30.4% | 1037.5 | 30.4% | -0.53 | 13.62 | 11.80 | 15.45 | — |
| — | 28.20 | 34.80 | 31.50 | +0.49 | 30.3% | 1040 | 30.3% | -0.53 | 13.72 | 12.45 | 15.00 | — |
| — | 28.45 | 33.10 | 30.77 | +0.47 | 30.3% | 1042.5 | 30.3% | -0.55 | 15.40 | 13.50 | 17.30 | — |
| — | 24.80 | 31.40 | 28.10 | +0.45 | 30.3% | 1045 | 30.3% | -0.57 | 16.32 | 14.30 | 18.35 | — |
| — | 24.95 | 29.65 | 27.30 | +0.43 | 30.2% | 1047.5 | 30.2% | -0.59 | 16.98 | 15.25 | 18.70 | — |
| — | 23.95 | 28.15 | 26.05 | +0.40 | 30.2% | 1050 | 30.2% | -0.61 | 18.52 | 16.25 | 20.80 | — |
| — | 20.70 | 25.20 | 22.95 | +0.38 | 30.2% | 1055 | 30.2% | -0.64 | 21.05 | 18.50 | 23.60 | — |
| — | 18.80 | 21.00 | 19.90 | +0.34 | 30.2% | 1060 | 30.2% | -0.67 | 23.98 | 21.05 | 26.90 | — |
| — | 17.00 | 21.25 | 19.12 | +0.33 | 30.2% | 1062.5 | 30.2% | -0.69 | 24.30 | 22.35 | 26.25 | — |
| — | 14.95 | 20.00 | 17.48 | +0.31 | 30.2% | 1065 | 30.2% | -0.70 | 25.68 | 23.70 | 27.65 | — |
| — | 14.40 | 17.80 | 16.10 | +0.27 | 30.2% | 1070 | 30.2% | -0.73 | 28.98 | 26.45 | 31.50 | — |
| — | 12.20 | 15.40 | 13.80 | +0.25 | 30.3% | 1075 | 30.3% | -0.76 | 31.70 | 29.50 | 33.90 | — |
| — | 11.05 | 12.55 | 11.80 | +0.22 | 30.3% | 1080 | 30.3% | -0.79 | 35.17 | 32.40 | 37.95 | — |
| — | 9.65 | 12.05 | 10.85 | +0.19 | 30.4% | 1085 | 30.4% | -0.81 | 38.70 | 36.20 | 41.20 | — |
| — | 8.30 | 10.40 | 9.35 | +0.18 | 30.5% | 1090 | 30.5% | -0.83 | 42.33 | 39.75 | 44.90 | — |
| — | 6.05 | 8.45 | 7.25 | +0.16 | 30.6% | 1095 | — | — | 46.52 | 43.55 | 49.50 | — |
| — | 6.30 | 7.40 | 6.85 | — | — | 1100 | — | — | 49.95 | 47.10 | 52.80 | — |
| — | 5.25 | 7.00 | 6.12 | — | — | 1105 | — | — | 54.00 | 51.15 | 56.85 | — |
| — | 4.45 | 6.05 | 5.25 | — | — | 1110 | — | — | 59.17 | 55.60 | 62.75 | — |
| — | 3.70 | 5.55 | 4.62 | — | — | 1115 | — | — | 62.98 | 60.00 | 65.95 | — |
| — | 2.74 | 4.20 | 3.47 | +0.08 | 31.2% | 1120 | 31.2% | -0.92 | 67.70 | 64.30 | 71.10 | — |
| — | 2.80 | 3.45 | 3.12 | +0.07 | 31.4% | 1125 | 31.4% | -0.93 | 71.67 | 68.25 | 75.10 | — |
| — | 2.24 | 3.25 | 2.75 | +0.06 | 31.5% | 1130 | 31.5% | -0.94 | 76.38 | 73.30 | 79.45 | — |
| — | 1.55 | 2.67 | 2.11 | +0.06 | 31.7% | 1135 | 31.7% | -0.95 | 80.72 | 77.95 | 83.50 | — |
| — | 0.87 | 2.31 | 1.59 | +0.05 | 31.9% | 1140 | 31.9% | -0.95 | 86.10 | 82.65 | 89.55 | — |
| — | 0.88 | 2.52 | 1.70 | +0.04 | 32.1% | 1145 | 32.1% | -0.96 | 90.70 | 87.40 | 94.00 | — |
| — | 0.97 | 1.65 | 1.31 | +0.04 | 32.3% | 1150 | 32.3% | -0.96 | 95.38 | 92.20 | 98.55 | — |
| — | 0.54 | 2.11 | 1.32 | +0.03 | 32.5% | 1155 | 32.5% | -0.97 | 101.00 | 97.00 | 105.00 | — |
| — | 0.72 | 1.18 | 0.95 | +0.03 | 32.7% | 1160 | 32.7% | -0.97 | 104.83 | 101.85 | 107.80 | — |
| — | 0.55 | 1.33 | 0.94 | +0.03 | 32.9% | 1165 | 32.9% | -0.98 | 109.97 | 106.75 | 113.20 | — |
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.