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 | |
| — | 104.35 | 109.95 | 107.15 | +0.94 | 35.6% | 935 | 35.6% | -0.06 | 1.48 | 0.77 | 2.18 | — |
| — | 98.50 | 105.35 | 101.92 | +0.93 | 35.2% | 940 | 35.2% | -0.07 | 1.75 | 1.32 | 2.19 | — |
| — | 93.70 | 100.70 | 97.20 | +0.92 | 34.8% | 945 | 34.8% | -0.08 | 1.78 | 0.94 | 2.63 | — |
| — | 89.05 | 96.00 | 92.53 | +0.91 | 34.5% | 950 | 34.5% | -0.08 | 2.48 | 2.00 | 2.95 | — |
| — | 85.80 | 90.50 | 88.15 | +0.90 | 34.1% | 955 | 34.1% | -0.10 | 3.02 | 2.05 | 4.00 | — |
| — | 81.20 | 86.75 | 83.97 | +0.89 | 33.8% | 960 | 33.8% | -0.11 | 3.19 | 2.67 | 3.70 | — |
| — | 76.70 | 82.00 | 79.35 | +0.88 | 33.5% | 965 | 33.5% | -0.12 | 3.52 | 2.73 | 4.30 | — |
| — | 72.20 | 77.80 | 75.00 | +0.86 | 33.2% | 970 | 33.2% | -0.14 | 4.15 | 3.20 | 5.10 | — |
| — | 67.85 | 73.50 | 70.67 | +0.85 | 33.0% | 975 | 33.0% | -0.15 | 4.53 | 3.25 | 5.80 | — |
| — | 63.55 | 69.20 | 66.38 | +0.83 | 32.7% | 980 | 32.7% | -0.17 | 5.65 | 4.20 | 7.10 | — |
| — | 59.30 | 65.00 | 62.15 | +0.81 | 32.5% | 985 | 32.5% | -0.19 | 6.42 | 4.75 | 8.10 | — |
| — | 55.25 | 60.70 | 57.98 | +0.79 | 32.3% | 990 | 32.3% | -0.21 | 7.22 | 6.15 | 8.30 | — |
| — | 51.30 | 57.05 | 54.17 | +0.77 | 32.1% | 995 | 32.1% | -0.23 | 9.05 | 7.75 | 10.35 | — |
| — | 47.55 | 53.00 | 50.27 | +0.74 | 31.9% | 1000 | 31.9% | -0.26 | 9.62 | 7.70 | 11.55 | — |
| — | 44.00 | 47.65 | 45.83 | +0.72 | 31.7% | 1005 | 31.7% | -0.28 | 10.95 | 8.95 | 12.95 | — |
| — | 38.75 | 45.95 | 42.35 | +0.69 | 31.6% | 1010 | 31.6% | -0.31 | 12.60 | 11.30 | 13.90 | — |
| — | 35.35 | 42.25 | 38.80 | +0.66 | 31.4% | 1015 | 31.4% | -0.34 | 14.90 | 13.40 | 16.40 | — |
| — | 32.35 | 37.80 | 35.08 | +0.63 | 31.3% | 1020 | 31.3% | -0.37 | 16.25 | 14.30 | 18.20 | — |
| — | 32.10 | 37.00 | 34.55 | +0.62 | 31.2% | 1022.5 | 31.2% | -0.38 | 17.50 | 15.95 | 19.05 | — |
| — | 29.55 | 35.35 | 32.45 | +0.60 | 31.2% | 1025 | 31.2% | -0.39 | 18.43 | 16.90 | 19.95 | — |
| — | 29.05 | 33.75 | 31.40 | +0.59 | 31.1% | 1027.5 | 31.1% | -0.41 | 18.80 | 16.40 | 21.20 | — |
| — | 26.90 | 32.25 | 29.57 | +0.57 | 31.1% | 1030 | 31.1% | -0.43 | 19.88 | 17.40 | 22.35 | — |
| — | 26.15 | 30.75 | 28.45 | +0.56 | 31.0% | 1032.5 | 31.0% | -0.45 | 21.77 | 20.00 | 23.55 | — |
| — | 25.70 | 28.65 | 27.18 | +0.54 | 31.0% | 1035 | 31.0% | -0.46 | 22.98 | 21.15 | 24.80 | — |
| — | 24.00 | 27.95 | 25.98 | +0.52 | 30.9% | 1037.5 | 30.9% | -0.48 | 23.98 | 22.30 | 25.65 | — |
| — | 23.60 | 25.75 | 24.68 | +0.51 | 30.9% | 1040 | 30.9% | -0.49 | 25.27 | 23.55 | 27.00 | — |
| — | 20.75 | 25.40 | 23.07 | +0.49 | 30.8% | 1042.5 | 30.8% | -0.51 | 26.80 | 24.85 | 28.75 | — |
| — | 21.30 | 24.20 | 22.75 | +0.48 | 30.8% | 1045 | 30.8% | -0.53 | 28.10 | 26.15 | 30.05 | — |
| — | 19.10 | 20.75 | 19.93 | +0.45 | 30.7% | 1050 | 30.7% | -0.56 | 29.95 | 27.00 | 32.90 | — |
| — | 16.30 | 19.75 | 18.02 | +0.42 | 30.7% | 1055 | 30.7% | -0.59 | 33.05 | 30.25 | 35.85 | — |
| — | 14.65 | 17.25 | 15.95 | +0.38 | 30.6% | 1060 | 30.6% | -0.62 | 36.17 | 33.35 | 39.00 | — |
| — | 13.15 | 15.95 | 14.55 | +0.35 | 30.6% | 1065 | 30.6% | -0.65 | 39.45 | 36.60 | 42.30 | — |
| — | 11.50 | 14.25 | 12.88 | +0.33 | 30.6% | 1070 | 30.6% | -0.68 | 42.50 | 40.00 | 45.00 | — |
| — | 8.90 | 12.70 | 10.80 | +0.30 | 30.6% | 1075 | 30.6% | -0.71 | 45.92 | 42.50 | 49.35 | — |
| — | 7.80 | 11.30 | 9.55 | +0.27 | 30.5% | 1080 | 30.5% | -0.73 | 49.58 | 47.35 | 51.80 | — |
| — | 6.65 | 10.00 | 8.32 | +0.25 | 30.5% | 1085 | 30.5% | -0.76 | 53.38 | 51.20 | 55.55 | — |
| — | 5.65 | 8.95 | 7.30 | +0.22 | 30.6% | 1090 | 30.6% | -0.78 | 58.23 | 55.20 | 61.25 | — |
| — | 4.75 | 7.95 | 6.35 | +0.20 | 30.6% | 1095 | 30.6% | -0.81 | 61.33 | 58.10 | 64.55 | — |
| — | 4.90 | 6.00 | 5.45 | +0.18 | 30.6% | 1100 | 30.6% | -0.83 | 66.40 | 63.55 | 69.25 | — |
| — | 3.50 | 5.90 | 4.70 | +0.16 | 30.6% | 1105 | 30.6% | -0.85 | 69.15 | 66.00 | 72.30 | — |
| — | 2.62 | 5.55 | 4.08 | +0.14 | 30.7% | 1110 | 30.7% | -0.87 | 74.28 | 72.30 | 76.25 | — |
| — | 2.32 | 4.35 | 3.33 | +0.13 | 30.8% | 1115 | 30.8% | -0.88 | 78.50 | 76.25 | 80.75 | — |
| — | 1.68 | 3.90 | 2.79 | +0.11 | 30.8% | 1120 | 30.8% | -0.90 | 82.62 | 80.00 | 85.25 | — |
| — | 1.31 | 3.90 | 2.60 | — | — | 1125 | 30.9% | -0.91 | 87.92 | 84.40 | 91.45 | — |
| — | 1.10 | 2.72 | 1.91 | +0.09 | 31.0% | 1130 | 31.0% | -0.92 | 91.90 | 89.30 | 94.50 | — |
| — | 0.86 | 2.64 | 1.75 | +0.08 | 31.1% | 1135 | — | — | 97.42 | 94.05 | 100.80 | — |
| — | 0.76 | 2.05 | 1.41 | +0.07 | 31.2% | 1140 | — | — | 102.22 | 98.85 | 105.60 | — |
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.