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 | |
| — | 109.15 | 114.80 | 111.97 | +0.89 | 33.0% | 935 | 33.0% | -0.11 | 5.70 | 4.25 | 7.15 | — |
| — | 105.10 | 111.00 | 108.05 | +0.88 | 32.8% | 940 | 32.8% | -0.12 | 6.22 | 4.30 | 8.15 | — |
| — | 100.70 | 106.75 | 103.72 | +0.87 | 32.6% | 945 | 32.6% | -0.13 | 6.17 | 5.25 | 7.10 | — |
| — | 96.50 | 100.95 | 98.72 | +0.86 | 32.3% | 950 | 32.3% | -0.14 | 7.60 | 6.70 | 8.50 | — |
| — | 91.95 | 97.80 | 94.88 | +0.85 | 32.1% | 955 | 32.1% | -0.16 | 7.88 | 7.45 | 8.30 | — |
| — | 87.85 | 93.65 | 90.75 | +0.83 | 31.9% | 960 | 31.9% | -0.17 | 8.97 | 8.25 | 9.70 | — |
| — | 83.85 | 88.30 | 86.08 | +0.82 | 31.7% | 965 | 31.7% | -0.18 | 9.78 | 8.95 | 10.60 | — |
| — | 79.85 | 85.20 | 82.53 | +0.80 | 31.5% | 970 | 31.5% | -0.20 | 10.68 | 9.80 | 11.55 | — |
| — | 75.60 | 81.15 | 78.38 | +0.79 | 31.3% | 975 | 31.3% | -0.21 | 11.62 | 10.90 | 12.35 | — |
| — | 71.70 | 77.05 | 74.38 | +0.77 | 31.1% | 980 | 31.1% | -0.23 | 13.05 | 12.10 | 14.00 | — |
| — | 68.00 | 73.30 | 70.65 | +0.76 | 31.0% | 985 | 31.0% | -0.25 | 14.20 | 13.15 | 15.25 | — |
| — | 64.15 | 69.40 | 66.78 | +0.74 | 30.8% | 990 | 30.8% | -0.26 | 15.22 | 14.30 | 16.15 | — |
| — | 60.55 | 65.75 | 63.15 | +0.72 | 30.7% | 995 | 30.7% | -0.28 | 16.85 | 15.60 | 18.10 | — |
| — | 57.05 | 62.15 | 59.60 | +0.70 | 30.6% | 1000 | 30.6% | -0.30 | 18.73 | 17.10 | 20.35 | — |
| — | 53.65 | 60.00 | 56.83 | +0.68 | 30.4% | 1005 | 30.4% | -0.32 | 20.20 | 18.75 | 21.65 | — |
| — | 50.40 | 55.30 | 52.85 | +0.66 | 30.3% | 1010 | 30.3% | -0.35 | 22.00 | 20.15 | 23.85 | — |
| — | 47.15 | 52.90 | 50.02 | +0.64 | 30.2% | 1015 | 30.2% | -0.37 | 23.93 | 21.90 | 25.95 | — |
| — | 43.85 | 50.40 | 47.12 | +0.61 | 30.1% | 1020 | 30.1% | -0.39 | 25.90 | 23.85 | 27.95 | — |
| — | 41.05 | 47.55 | 44.30 | +0.59 | 30.0% | 1025 | 30.0% | -0.41 | 28.15 | 25.95 | 30.35 | — |
| — | 38.25 | 42.70 | 40.48 | +0.57 | 29.9% | 1030 | 29.9% | -0.43 | 30.30 | 28.20 | 32.40 | — |
| — | 36.70 | 42.00 | 39.35 | +0.55 | 29.9% | 1035 | 29.9% | -0.46 | 32.40 | 30.55 | 34.25 | — |
| — | 34.15 | 37.60 | 35.88 | +0.52 | 29.8% | 1040 | 29.8% | -0.48 | 34.85 | 33.00 | 36.70 | — |
| — | 31.75 | 35.80 | 33.77 | +0.50 | 29.7% | 1045 | 29.7% | -0.50 | 37.88 | 35.60 | 40.15 | — |
| — | 29.40 | 32.55 | 30.98 | +0.48 | 29.7% | 1050 | 29.7% | -0.53 | 40.02 | 38.30 | 41.75 | — |
| — | 27.25 | 31.30 | 29.27 | +0.45 | 29.6% | 1055 | 29.6% | -0.55 | 43.25 | 40.75 | 45.75 | — |
| — | 25.15 | 29.65 | 27.40 | +0.43 | 29.6% | 1060 | 29.6% | -0.58 | 45.75 | 42.75 | 48.75 | — |
| — | 22.15 | 26.60 | 24.38 | +0.41 | 29.6% | 1065 | 29.6% | -0.60 | 47.98 | 44.15 | 51.80 | — |
| 41 | 21.75 | 24.90 | 23.32 | +0.39 | 29.6% | 1070 | 29.6% | -0.62 | 51.45 | 49.30 | 53.60 | 19 |
| — | 19.90 | 22.90 | 21.40 | +0.37 | 29.5% | 1075 | 29.5% | -0.64 | 53.88 | 50.80 | 56.95 | — |
| — | 18.25 | 21.20 | 19.73 | +0.34 | 29.5% | 1080 | 29.5% | -0.67 | 58.02 | 55.80 | 60.25 | — |
| — | 16.70 | 20.35 | 18.52 | +0.32 | 29.5% | 1085 | 29.5% | -0.69 | 60.60 | 57.50 | 63.70 | — |
| — | 15.30 | 17.90 | 16.60 | +0.30 | 29.6% | 1090 | 29.6% | -0.71 | 65.08 | 63.00 | 67.15 | — |
| — | 13.50 | 16.30 | 14.90 | +0.28 | 29.6% | 1095 | 29.6% | -0.73 | 68.85 | 66.80 | 70.90 | — |
| — | 11.30 | 15.55 | 13.43 | +0.26 | 29.6% | 1100 | 29.6% | -0.75 | 72.28 | 69.90 | 74.65 | — |
| — | 11.15 | 14.40 | 12.78 | +0.25 | 29.6% | 1105 | 29.6% | -0.76 | 75.92 | 73.30 | 78.55 | — |
| — | 8.75 | 13.25 | 11.00 | +0.23 | 29.7% | 1110 | 29.7% | -0.78 | 80.08 | 77.70 | 82.45 | — |
| — | 7.75 | 12.00 | 9.88 | +0.22 | 29.7% | 1115 | 29.7% | -0.80 | 84.75 | 81.75 | 87.75 | — |
| — | 8.00 | 10.95 | 9.47 | +0.20 | 29.7% | 1120 | 29.7% | -0.81 | 88.45 | 85.85 | 91.05 | — |
| — | 7.40 | 10.20 | 8.80 | +0.18 | 29.8% | 1125 | 29.8% | -0.83 | 92.80 | 89.70 | 95.90 | — |
| — | 6.75 | 9.10 | 7.92 | +0.17 | 29.9% | 1130 | 29.9% | -0.84 | 97.33 | 94.35 | 100.30 | — |
| — | 6.45 | 8.30 | 7.38 | +0.16 | 29.9% | 1135 | 29.9% | -0.86 | 101.90 | 99.20 | 104.60 | — |
| — | 6.00 | 7.75 | 6.88 | +0.15 | 30.0% | 1140 | 30.0% | -0.87 | 105.33 | 103.10 | 107.55 | — |
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.