Spot 1037.86
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.40 | 107.80 | 104.60 | +0.99 | 34.4% | 935 | 34.4% | -0.01 | — | — | 0.39 | — |
| — | 96.20 | 103.00 | 99.60 | +0.99 | 33.6% | 940 | 33.6% | -0.01 | — | — | 0.89 | — |
| — | 91.25 | 98.15 | 94.70 | +0.98 | 32.9% | 945 | 32.9% | -0.02 | 0.59 | 0.13 | 1.06 | — |
| — | 86.30 | 93.05 | 89.67 | +0.98 | 32.2% | 950 | 32.2% | -0.02 | 0.36 | 0.17 | 0.55 | — |
| — | 81.40 | 88.10 | 84.75 | +0.97 | 31.5% | 955 | 31.5% | -0.03 | 0.48 | 0.17 | 0.79 | — |
| — | 76.50 | 83.10 | 79.80 | +0.97 | 30.9% | 960 | 30.9% | -0.03 | 0.51 | 0.14 | 0.88 | — |
| — | 71.60 | 78.30 | 74.95 | +0.96 | 30.3% | 965 | 30.3% | -0.04 | 0.51 | 0.29 | 0.72 | — |
| — | 66.75 | 73.70 | 70.22 | +0.95 | 29.7% | 970 | 29.7% | -0.05 | 0.79 | 0.65 | 0.92 | — |
| — | 61.90 | 68.85 | 65.38 | +0.94 | 29.2% | 975 | 29.2% | -0.06 | 0.94 | 0.54 | 1.35 | — |
| — | 57.35 | 64.10 | 60.73 | +0.93 | 28.7% | 980 | 28.7% | -0.07 | 1.30 | 1.10 | 1.50 | — |
| — | 54.05 | 59.40 | 56.73 | +0.92 | 28.3% | 985 | 28.3% | -0.08 | 1.52 | 1.35 | 1.70 | — |
| — | 50.45 | 55.60 | 53.02 | +0.91 | 28.1% | 987.5 | 28.1% | -0.09 | 1.99 | 1.35 | 2.63 | 2 |
| 90 | 49.45 | 54.80 | 52.12 | +0.90 | 27.9% | 990 | 27.9% | -0.10 | 1.85 | 1.50 | 2.20 | — |
| — | 47.15 | 52.25 | 49.70 | +0.89 | 27.8% | 992.5 | 27.8% | -0.11 | 2.21 | 1.44 | 2.98 | — |
| — | 44.90 | 50.25 | 47.58 | +0.87 | 27.6% | 995 | 27.6% | -0.12 | 2.29 | 1.69 | 2.89 | — |
| — | 42.70 | 48.00 | 45.35 | +0.86 | 27.4% | 997.5 | 27.4% | -0.14 | 2.69 | 1.68 | 3.70 | — |
| — | 40.55 | 45.85 | 43.20 | +0.85 | 27.3% | 1000 | 27.3% | -0.15 | 3.00 | 2.50 | 3.50 | — |
| — | 38.40 | 43.75 | 41.08 | +0.83 | 27.1% | 1002.5 | 27.1% | -0.17 | 3.54 | 2.32 | 4.75 | — |
| — | 36.30 | 40.55 | 38.42 | +0.82 | 27.0% | 1005 | 27.0% | -0.18 | 4.00 | 3.60 | 4.40 | — |
| — | 34.25 | 39.60 | 36.92 | +0.80 | 26.9% | 1007.5 | 26.9% | -0.20 | 4.30 | 3.10 | 5.50 | — |
| — | 32.20 | 37.55 | 34.88 | +0.78 | 26.8% | 1010 | 26.8% | -0.22 | 4.35 | 3.50 | 5.20 | — |
| — | 30.25 | 34.65 | 32.45 | +0.76 | 26.6% | 1012.5 | 26.6% | -0.24 | 5.50 | 4.05 | 6.95 | — |
| — | 28.30 | 32.55 | 30.43 | +0.74 | 26.5% | 1015 | 26.5% | -0.26 | 6.03 | 4.65 | 7.40 | — |
| — | 24.60 | 29.85 | 27.23 | +0.70 | 26.4% | 1020 | 26.4% | -0.30 | 7.38 | 5.90 | 8.85 | — |
| — | 21.70 | 27.80 | 24.75 | +0.68 | 26.3% | 1022.5 | 26.3% | -0.33 | 8.05 | 6.55 | 9.55 | — |
| — | 20.25 | 25.90 | 23.07 | +0.65 | 26.2% | 1025 | 26.2% | -0.35 | 9.05 | 7.30 | 10.80 | — |
| — | 18.90 | 24.05 | 21.48 | — | — | 1027.5 | 26.2% | -0.38 | 10.00 | 8.15 | 11.85 | — |
| — | 17.95 | 22.30 | 20.12 | +0.60 | 26.1% | 1030 | 26.1% | -0.40 | 10.93 | 9.70 | 12.15 | — |
| — | 16.30 | 20.65 | 18.48 | +0.58 | 26.1% | 1032.5 | 26.1% | -0.43 | 12.00 | 10.05 | 13.95 | — |
| — | 15.00 | 19.15 | 17.07 | +0.55 | 26.0% | 1035 | 26.0% | -0.45 | 12.90 | 11.30 | 14.50 | — |
| — | 13.80 | 17.70 | 15.75 | +0.52 | 26.0% | 1037.5 | 26.0% | -0.48 | 14.30 | 12.15 | 16.45 | — |
| — | 13.45 | 15.45 | 14.45 | +0.50 | 26.0% | 1040 | 26.0% | -0.51 | 15.45 | 13.25 | 17.65 | — |
| — | 12.20 | 15.05 | 13.62 | +0.47 | 26.0% | 1042.5 | 26.0% | -0.53 | 16.60 | 14.45 | 18.75 | — |
| — | 10.40 | 13.95 | 12.18 | +0.44 | 26.0% | 1045 | 26.0% | -0.56 | 17.50 | 15.70 | 19.30 | — |
| — | 9.40 | 12.55 | 10.97 | +0.42 | 26.0% | 1047.5 | 26.0% | -0.59 | 19.38 | 17.05 | 21.70 | — |
| — | 9.00 | 11.20 | 10.10 | +0.39 | 26.0% | 1050 | 26.0% | -0.61 | 20.73 | 18.35 | 23.10 | — |
| — | 7.80 | 10.85 | 9.32 | +0.37 | 26.0% | 1052.5 | 26.0% | -0.64 | 22.15 | 19.65 | 24.65 | — |
| — | 7.30 | 9.95 | 8.62 | +0.34 | 26.0% | 1055 | 26.0% | -0.66 | 24.32 | 22.40 | 26.25 | — |
| — | 5.35 | 7.50 | 6.42 | +0.30 | 26.1% | 1060 | 26.1% | -0.71 | 27.65 | 25.55 | 29.75 | — |
| — | 4.15 | 6.90 | 5.53 | +0.25 | 26.2% | 1065 | 26.2% | -0.75 | 30.62 | 27.80 | 33.45 | — |
| — | 3.90 | 4.75 | 4.33 | +0.21 | 26.3% | 1070 | 26.3% | -0.79 | 34.65 | 31.95 | 37.35 | — |
| — | 2.40 | 4.75 | 3.58 | +0.18 | 26.4% | 1075 | 26.4% | -0.83 | 39.38 | 37.35 | 41.40 | — |
| — | 2.04 | 3.90 | 2.97 | +0.15 | 26.6% | 1080 | 26.6% | -0.85 | 42.98 | 40.30 | 45.65 | — |
| — | 1.75 | 2.85 | 2.30 | +0.13 | 26.8% | 1085 | 26.8% | -0.88 | 48.88 | 46.10 | 51.65 | — |
| — | 1.07 | 2.69 | 1.88 | +0.10 | 27.0% | 1090 | 27.0% | -0.90 | 52.00 | 49.40 | 54.60 | — |
| — | 0.63 | 2.26 | 1.45 | +0.08 | 27.3% | 1095 | 27.3% | -0.92 | 57.40 | 54.00 | 60.80 | — |
| — | 1.05 | 1.32 | 1.19 | +0.07 | 27.5% | 1100 | 27.5% | -0.94 | 62.00 | 58.50 | 65.50 | — |
| — | 0.41 | 1.27 | 0.84 | +0.06 | 27.8% | 1105 | 27.8% | -0.95 | 66.90 | 63.50 | 70.30 | — |
| — | 0.34 | 0.72 | 0.53 | +0.05 | 28.1% | 1110 | 28.1% | -0.97 | 72.17 | 68.40 | 75.95 | — |
| — | 0.29 | 1.01 | 0.65 | +0.04 | 28.5% | 1115 | 28.5% | -0.97 | 76.65 | 73.30 | 80.00 | — |
| — | 0.15 | 0.95 | 0.55 | +0.03 | 28.8% | 1120 | 28.8% | -0.98 | 81.45 | 78.00 | 84.90 | — |
| — | 0.03 | 1.02 | 0.53 | +0.02 | 29.2% | 1125 | 29.2% | -0.99 | 86.67 | 82.90 | 90.45 | — |
| — | 0.01 | 4.55 | 2.28 | +0.02 | 29.6% | 1130 | 29.6% | -0.99 | 91.97 | 88.10 | 95.85 | — |
| — | — | 4.50 | — | +0.02 | 30.0% | 1135 | 30.0% | -1.00 | 96.72 | 92.00 | 101.45 | — |
| — | — | 4.45 | — | +0.01 | 30.4% | 1140 | 30.4% | -1.00 | 101.78 | 97.15 | 106.40 | — |
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.