Spot 1033.42
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.35 | 104.35 | 101.35 | +0.90 | 30.7% | 935 | 30.7% | -0.11 | 5.25 | 4.70 | 5.80 | — |
| — | 93.90 | 99.95 | 96.92 | +0.89 | 30.5% | 940 | 30.5% | -0.12 | 5.83 | 5.10 | 6.55 | — |
| — | 89.55 | 95.55 | 92.55 | +0.88 | 30.3% | 945 | 30.3% | -0.13 | 6.42 | 5.85 | 7.00 | — |
| — | 85.25 | 91.25 | 88.25 | +0.86 | 30.2% | 950 | 30.2% | -0.15 | 7.20 | 6.40 | 8.00 | — |
| — | 81.05 | 87.00 | 84.03 | +0.85 | 30.0% | 955 | 30.0% | -0.16 | 7.53 | 6.70 | 8.35 | — |
| — | 76.30 | 82.80 | 79.55 | +0.83 | 29.9% | 960 | 29.9% | -0.17 | 8.32 | 7.40 | 9.25 | — |
| — | 72.85 | 78.80 | 75.83 | +0.82 | 29.7% | 965 | 29.7% | -0.19 | 9.90 | 8.20 | 11.60 | — |
| — | 68.90 | 76.00 | 72.45 | +0.80 | 29.6% | 970 | 29.6% | -0.20 | 9.97 | 8.55 | 11.40 | — |
| — | 65.65 | 71.05 | 68.35 | — | — | 975 | 29.5% | -0.22 | 11.78 | 10.20 | 13.35 | — |
| — | 61.45 | 67.15 | 64.30 | +0.77 | 29.4% | 980 | — | — | 12.88 | 11.15 | 14.60 | — |
| — | 58.50 | 63.45 | 60.98 | — | — | 985 | 29.3% | -0.25 | 13.60 | 12.60 | 14.60 | — |
| — | 55.10 | 59.90 | 57.50 | — | — | 990 | — | — | 15.70 | 14.10 | 17.30 | — |
| — | 50.40 | 56.45 | 53.42 | — | — | 995 | 29.1% | -0.29 | 16.88 | 14.45 | 19.30 | — |
| — | 48.60 | 53.15 | 50.88 | — | — | 1000 | — | — | 18.45 | 16.05 | 20.85 | — |
| — | 44.05 | 49.90 | 46.98 | — | — | 1005 | — | — | 19.82 | 18.30 | 21.35 | — |
| — | 42.60 | 48.35 | 45.48 | +0.65 | 28.8% | 1010 | — | — | 22.65 | 20.30 | 25.00 | — |
| — | 39.00 | 42.50 | 40.75 | +0.62 | 28.7% | 1015 | 28.7% | -0.38 | 24.52 | 21.60 | 27.45 | — |
| — | 37.05 | 41.25 | 39.15 | — | — | 1020 | — | — | 26.80 | 24.35 | 29.25 | — |
| — | 32.25 | 38.05 | 35.15 | — | — | 1025 | — | — | 29.12 | 26.55 | 31.70 | — |
| — | 30.00 | 35.00 | 32.50 | — | — | 1030 | — | — | 30.75 | 27.80 | 33.70 | — |
| — | 27.25 | 33.60 | 30.43 | — | — | 1035 | — | — | 33.95 | 30.25 | 37.65 | — |
| — | 25.55 | 31.30 | 28.43 | +0.51 | 28.5% | 1040 | — | — | 36.80 | 33.60 | 40.00 | — |
| — | 23.10 | 29.05 | 26.07 | +0.49 | 28.4% | 1045 | — | — | 39.58 | 36.25 | 42.90 | — |
| — | 21.30 | 27.45 | 24.38 | — | — | 1050 | — | — | 42.50 | 39.10 | 45.90 | — |
| — | 19.80 | 24.05 | 21.93 | — | — | 1055 | 28.4% | -0.56 | 45.50 | 42.35 | 48.65 | — |
| — | 17.55 | 21.00 | 19.27 | +0.42 | 28.4% | 1060 | 28.4% | -0.59 | 48.70 | 45.55 | 51.85 | — |
| — | 15.60 | 21.05 | 18.32 | — | — | 1065 | 28.4% | -0.61 | 52.00 | 48.85 | 55.15 | — |
| — | 14.10 | 19.50 | 16.80 | +0.38 | 28.3% | 1070 | 28.3% | -0.63 | 55.95 | 52.40 | 59.50 | — |
| — | 12.65 | 18.45 | 15.55 | +0.35 | 28.3% | 1075 | 28.3% | -0.65 | 59.02 | 55.95 | 62.10 | — |
| — | 11.35 | 17.00 | 14.18 | +0.33 | 28.3% | 1080 | 28.3% | -0.67 | 62.65 | 59.60 | 65.70 | — |
| — | 10.60 | 14.85 | 12.72 | +0.31 | 28.4% | 1085 | 28.4% | -0.70 | 66.42 | 63.35 | 69.50 | — |
| — | 9.60 | 13.80 | 11.70 | +0.29 | 28.4% | 1090 | 28.4% | -0.72 | 70.50 | 67.20 | 73.80 | — |
| — | 8.10 | 13.10 | 10.60 | +0.28 | 28.4% | 1095 | — | — | 74.22 | 71.15 | 77.30 | — |
| — | 8.00 | 11.45 | 9.72 | — | — | 1100 | 28.4% | -0.75 | 78.28 | 75.20 | 81.35 | — |
| — | 7.40 | 9.75 | 8.57 | +0.24 | 28.5% | 1105 | — | — | 82.42 | 79.35 | 85.50 | — |
| — | 5.30 | 11.65 | 8.47 | — | — | 1110 | — | — | 86.62 | 83.55 | 89.70 | — |
| — | 5.30 | 8.65 | 6.97 | — | — | 1115 | — | — | 91.12 | 87.90 | 94.35 | — |
| — | 4.15 | 6.60 | 5.38 | — | — | 1120 | 28.6% | -0.82 | 95.47 | 92.25 | 98.70 | — |
| — | 4.25 | 6.50 | 5.38 | +0.18 | 28.6% | 1125 | 28.6% | -0.84 | 99.75 | 96.70 | 102.80 | — |
| — | 3.65 | 5.80 | 4.72 | +0.17 | 28.7% | 1130 | 28.7% | -0.85 | 103.65 | 100.00 | 107.30 | — |
| — | 3.35 | 4.85 | 4.10 | +0.15 | 28.8% | 1135 | — | — | 108.40 | 104.95 | 111.85 | — |
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.