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 | |
| — | 94.25 | 103.00 | 98.62 | — | — | 935 | — | — | 0.20 | 0.12 | 0.28 | — |
| — | 89.25 | 97.80 | 93.53 | — | — | 940 | — | — | 0.28 | 0.10 | 0.45 | — |
| — | 84.25 | 93.00 | 88.62 | — | — | 945 | — | — | 0.54 | 0.15 | 0.92 | — |
| — | 79.30 | 87.85 | 83.58 | — | — | 950 | — | — | 0.58 | 0.25 | 0.92 | — |
| — | 74.30 | 83.00 | 78.65 | — | — | 955 | — | — | 0.76 | 0.35 | 1.17 | — |
| — | 69.30 | 77.85 | 73.58 | — | — | 960 | — | — | 0.73 | 0.37 | 1.10 | — |
| — | 64.35 | 72.85 | 68.60 | — | — | 965 | — | — | 1.23 | 0.70 | 1.76 | — |
| — | 59.40 | 67.90 | 63.65 | — | — | 970 | — | — | 1.14 | 0.90 | 1.37 | — |
| — | 54.45 | 63.00 | 58.73 | — | — | 975 | — | — | 1.47 | 1.18 | 1.76 | — |
| — | 49.60 | 55.95 | 52.77 | — | — | 980 | — | — | 1.77 | 1.50 | 2.04 | — |
| — | 44.20 | 52.70 | 48.45 | — | — | 985 | — | — | 2.29 | 2.03 | 2.54 | — |
| — | 39.90 | 46.10 | 43.00 | — | — | 990 | — | — | 2.79 | 2.39 | 3.20 | — |
| — | 35.00 | 43.35 | 39.17 | — | — | 995 | — | — | 3.80 | 3.60 | 4.00 | — |
| — | 30.50 | 37.55 | 34.02 | — | — | 1000 | — | — | 4.25 | 3.60 | 4.90 | — |
| — | 26.35 | 32.90 | 29.62 | — | — | 1005 | — | — | 5.33 | 4.60 | 6.05 | — |
| — | 22.90 | 30.80 | 26.85 | — | — | 1010 | — | — | 6.42 | 5.50 | 7.35 | — |
| — | 21.00 | 26.45 | 23.73 | — | — | 1015 | — | — | 8.47 | 6.85 | 10.10 | — |
| — | 18.65 | 23.35 | 21.00 | — | — | 1020 | — | — | 10.68 | 8.95 | 12.40 | — |
| — | 16.70 | 21.65 | 19.18 | — | — | 1022.5 | — | — | 11.90 | 10.05 | 13.75 | — |
| — | 15.15 | 20.25 | 17.70 | — | — | 1025 | — | — | 12.68 | 10.90 | 14.45 | — |
| — | 14.00 | 18.70 | 16.35 | — | — | 1027.5 | — | — | 14.32 | 12.40 | 16.25 | — |
| — | 12.90 | 16.30 | 14.60 | — | — | 1030 | — | — | 15.25 | 13.45 | 17.05 | — |
| — | 11.70 | 15.65 | 13.68 | — | — | 1032.5 | — | — | 16.80 | 14.75 | 18.85 | — |
| — | 10.45 | 13.25 | 11.85 | — | — | 1035 | — | — | 18.43 | 16.85 | 20.00 | — |
| — | 9.60 | 13.30 | 11.45 | — | — | 1037.5 | — | — | 19.50 | 17.05 | 21.95 | — |
| — | 10.00 | 11.45 | 10.72 | +0.51 | 25.2% | 1040 | 25.2% | -0.53 | 21.20 | 18.75 | 23.65 | — |
| — | 8.90 | 11.30 | 10.10 | +0.48 | 25.3% | 1042.5 | 25.3% | -0.55 | 22.50 | 20.00 | 25.00 | — |
| — | 6.95 | 10.05 | 8.50 | +0.46 | 25.4% | 1045 | 25.4% | -0.57 | 24.30 | 20.85 | 27.75 | — |
| — | 5.65 | 9.00 | 7.33 | +0.43 | 25.5% | 1047.5 | 25.5% | -0.60 | 23.77 | 21.85 | 25.70 | — |
| — | 5.50 | 8.45 | 6.97 | +0.41 | 25.6% | 1050 | 25.6% | -0.62 | 25.82 | 24.05 | 27.60 | — |
| — | 4.85 | 6.30 | 5.58 | +0.38 | 25.7% | 1052.5 | 25.7% | -0.64 | 28.20 | 26.95 | 29.45 | — |
| — | 3.65 | 7.90 | 5.78 | +0.36 | 25.7% | 1055 | 25.7% | -0.66 | 30.00 | 28.85 | 31.15 | — |
| — | 3.25 | 6.30 | 4.78 | +0.32 | 25.9% | 1060 | 25.9% | -0.70 | 33.23 | 31.20 | 35.25 | — |
| — | 2.82 | 5.55 | 4.18 | +0.30 | 26.0% | 1062.5 | 26.0% | -0.72 | 36.02 | 34.75 | 37.30 | — |
| — | 2.65 | 4.00 | 3.33 | +0.28 | 26.1% | 1065 | 26.1% | -0.74 | 38.65 | 35.35 | 41.95 | — |
| — | 1.96 | 3.95 | 2.96 | +0.24 | 26.3% | 1070 | 26.3% | -0.77 | 43.10 | 39.60 | 46.60 | — |
| — | 1.41 | 3.00 | 2.21 | +0.21 | 26.5% | 1075 | 26.5% | -0.80 | 47.95 | 44.05 | 51.85 | — |
| — | 1.19 | 2.17 | 1.68 | +0.17 | 26.7% | 1080 | 26.7% | -0.83 | 52.17 | 48.70 | 55.65 | — |
| — | 1.06 | 2.44 | 1.75 | +0.15 | 26.9% | 1085 | 26.9% | -0.86 | 57.08 | 53.25 | 60.90 | — |
| — | 0.77 | 1.54 | 1.16 | +0.13 | 27.2% | 1090 | 27.2% | -0.88 | 61.70 | 58.35 | 65.05 | — |
| — | 0.40 | 1.34 | 0.87 | +0.11 | 27.5% | 1095 | 27.5% | -0.90 | 66.67 | 62.30 | 71.05 | — |
| — | 0.56 | 1.00 | 0.78 | +0.09 | 27.8% | 1100 | 27.8% | -0.91 | 71.55 | 67.10 | 76.00 | — |
| — | 0.34 | 1.12 | 0.73 | +0.08 | 28.0% | 1105 | 28.0% | -0.93 | 76.72 | 73.90 | 79.55 | — |
| — | 0.22 | 1.11 | 0.67 | +0.06 | 28.4% | 1110 | 28.4% | -0.94 | 80.95 | 77.40 | 84.50 | — |
| — | 0.11 | 1.01 | 0.56 | +0.05 | 28.7% | 1115 | 28.7% | -0.95 | 86.40 | 82.00 | 90.80 | — |
| — | 0.20 | 1.14 | 0.67 | +0.05 | 29.0% | 1120 | 29.0% | -0.96 | 91.38 | 87.00 | 95.75 | — |
| — | — | 1.25 | — | +0.04 | 29.3% | 1125 | 29.3% | -0.96 | 96.35 | 92.00 | 100.70 | — |
| — | — | 0.30 | — | +0.03 | 29.7% | 1130 | 29.7% | -0.97 | 101.35 | 97.00 | 105.70 | — |
| — | 0.05 | 3.20 | 1.62 | +0.03 | 30.1% | 1135 | 30.1% | -0.97 | 106.35 | 102.00 | 110.70 | — |
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.