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 | |
| — | 94.35 | 102.85 | 98.60 | +0.98 | 30.2% | 935 | 30.2% | -0.05 | 1.31 | 0.57 | 2.05 | — |
| — | 89.35 | 97.90 | 93.62 | +0.98 | 29.9% | 940 | 29.9% | -0.06 | 1.57 | 0.94 | 2.20 | — |
| — | 84.40 | 93.00 | 88.70 | +0.97 | 29.6% | 945 | 29.6% | -0.07 | 1.89 | 1.17 | 2.61 | — |
| — | 79.50 | 88.00 | 83.75 | +0.96 | 29.3% | 950 | 29.3% | -0.08 | 2.04 | 1.42 | 2.67 | — |
| — | 74.60 | 83.40 | 79.00 | +0.95 | 29.0% | 955 | 29.0% | -0.09 | 2.52 | 1.85 | 3.20 | — |
| — | 70.00 | 78.30 | 74.15 | +0.94 | 28.8% | 960 | 28.8% | -0.10 | 2.76 | 2.27 | 3.25 | — |
| — | 65.05 | 73.65 | 69.35 | +0.93 | 28.5% | 965 | 28.5% | -0.11 | 3.27 | 2.73 | 3.80 | — |
| — | 60.30 | 67.40 | 63.85 | +0.91 | 28.3% | 970 | 28.3% | -0.13 | 3.73 | 3.00 | 4.45 | — |
| — | 57.30 | 64.35 | 60.83 | +0.90 | 28.1% | 975 | 28.1% | -0.15 | 4.12 | 3.40 | 4.85 | — |
| — | 52.90 | 58.45 | 55.67 | +0.87 | 27.9% | 980 | 27.9% | -0.17 | 5.33 | 4.40 | 6.25 | — |
| — | 47.90 | 53.45 | 50.67 | — | — | 985 | 27.7% | -0.19 | 5.45 | 4.15 | 6.75 | — |
| — | 44.45 | 51.90 | 48.17 | +0.83 | 27.5% | 990 | — | — | 7.08 | 5.30 | 8.85 | — |
| — | 39.70 | 47.65 | 43.67 | — | — | 995 | — | — | 8.12 | 6.15 | 10.10 | — |
| — | 36.70 | 43.85 | 40.27 | +0.77 | 27.2% | 1000 | — | — | 9.72 | 7.90 | 11.55 | — |
| — | 33.10 | 38.80 | 35.95 | +0.74 | 27.1% | 1005 | — | — | 10.90 | 8.60 | 13.20 | — |
| — | 29.35 | 35.40 | 32.38 | — | — | 1010 | — | — | 12.90 | 10.85 | 14.95 | — |
| — | 26.70 | 32.25 | 29.48 | — | — | 1015 | 26.9% | -0.35 | 14.70 | 12.55 | 16.85 | — |
| — | 23.90 | 29.55 | 26.73 | — | — | 1020 | — | — | 16.50 | 14.10 | 18.90 | — |
| — | 22.80 | 28.00 | 25.40 | — | — | 1022.5 | — | — | 17.82 | 15.60 | 20.05 | — |
| — | 22.00 | 26.50 | 24.25 | — | — | 1025 | — | — | 19.00 | 17.05 | 20.95 | — |
| — | 20.05 | 25.10 | 22.57 | — | — | 1027.5 | — | — | 19.93 | 17.30 | 22.55 | — |
| — | 18.85 | 23.95 | 21.40 | — | — | 1030 | — | — | 21.15 | 19.10 | 23.20 | — |
| — | 17.65 | 21.05 | 19.35 | — | — | 1032.5 | — | — | 22.70 | 20.25 | 25.15 | — |
| — | 16.50 | 21.40 | 18.95 | — | — | 1035 | — | — | 23.70 | 20.80 | 26.60 | — |
| — | 15.40 | 20.20 | 17.80 | — | — | 1037.5 | — | — | 25.12 | 22.45 | 27.80 | — |
| — | 14.40 | 20.05 | 17.23 | +0.50 | 26.5% | 1040 | 26.5% | -0.51 | 25.73 | 22.20 | 29.25 | — |
| — | 13.65 | 17.95 | 15.80 | +0.48 | 26.4% | 1042.5 | 26.4% | -0.53 | 28.10 | 25.60 | 30.60 | — |
| — | 12.40 | 16.85 | 14.62 | +0.46 | 26.4% | 1045 | 26.4% | -0.55 | 28.95 | 26.95 | 30.95 | — |
| — | 11.65 | 15.85 | 13.75 | +0.44 | 26.4% | 1047.5 | 26.4% | -0.56 | 31.27 | 28.60 | 33.95 | — |
| — | 10.65 | 14.55 | 12.60 | +0.43 | 26.4% | 1050 | 26.4% | -0.58 | 31.75 | 29.10 | 34.40 | — |
| — | 9.80 | 12.50 | 11.15 | +0.41 | 26.4% | 1052.5 | 26.4% | -0.60 | 34.05 | 30.80 | 37.30 | — |
| — | 9.35 | 12.55 | 10.95 | +0.39 | 26.4% | 1055 | 26.4% | -0.61 | 35.50 | 32.00 | 39.00 | — |
| — | 7.65 | 11.55 | 9.60 | +0.36 | 26.4% | 1060 | 26.4% | -0.64 | 39.90 | 37.25 | 42.55 | — |
| — | 7.30 | 10.10 | 8.70 | +0.33 | 26.4% | 1065 | 26.4% | -0.67 | 43.38 | 40.75 | 46.00 | — |
| — | 6.50 | 8.85 | 7.67 | +0.30 | 26.4% | 1070 | 26.4% | -0.71 | 46.65 | 43.15 | 50.15 | — |
| — | 4.70 | 7.65 | 6.17 | +0.27 | 26.5% | 1075 | 26.5% | -0.73 | 50.92 | 47.15 | 54.70 | — |
| — | 4.45 | 6.00 | 5.22 | +0.25 | 26.5% | 1080 | 26.5% | -0.76 | 55.15 | 52.00 | 58.30 | — |
| — | 3.70 | 5.05 | 4.38 | +0.22 | 26.6% | 1085 | 26.6% | -0.79 | 59.08 | 55.60 | 62.55 | — |
| — | 3.40 | 5.15 | 4.28 | +0.20 | 26.7% | 1090 | 26.7% | -0.81 | 64.12 | 61.45 | 66.80 | — |
| — | 2.64 | 4.05 | 3.35 | +0.18 | 26.8% | 1095 | 26.8% | -0.83 | 67.75 | 64.05 | 71.45 | — |
| — | 1.99 | 3.10 | 2.54 | +0.16 | 27.0% | 1100 | 27.0% | -0.85 | 73.15 | 68.60 | 77.70 | — |
| — | 1.68 | 2.54 | 2.11 | +0.14 | 27.1% | 1105 | 27.1% | -0.87 | 77.35 | 74.00 | 80.70 | — |
| — | 1.35 | 3.10 | 2.23 | +0.12 | 27.3% | 1110 | 27.3% | -0.89 | 82.33 | 78.00 | 86.65 | — |
| — | 1.33 | 1.94 | 1.64 | +0.11 | 27.5% | 1115 | 27.5% | -0.90 | 87.05 | 82.65 | 91.45 | — |
| — | 1.21 | 1.95 | 1.58 | +0.10 | 27.6% | 1120 | 27.6% | -0.91 | 91.78 | 87.25 | 96.30 | — |
| — | 0.84 | 1.52 | 1.18 | +0.09 | 27.8% | 1125 | 27.8% | -0.92 | 97.10 | 93.15 | 101.05 | — |
| — | 0.68 | 1.36 | 1.02 | +0.08 | 28.1% | 1130 | 28.1% | -0.93 | 101.50 | 97.00 | 106.00 | — |
| — | 0.55 | 1.25 | 0.90 | +0.07 | 28.3% | 1135 | 28.3% | -0.94 | 106.78 | 103.95 | 109.60 | — |
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.