Spot 1034.82
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.35 | 110.90 | 107.62 | +0.85 | 34.1% | 940 | 34.1% | -0.15 | 8.65 | 7.40 | 9.90 | — |
| — | 99.70 | 106.10 | 102.90 | +0.84 | 33.9% | 945 | 33.9% | -0.16 | 10.05 | 8.00 | 12.10 | — |
| — | 95.55 | 101.50 | 98.53 | +0.83 | 33.7% | 950 | 33.7% | -0.17 | 9.93 | 8.95 | 10.90 | — |
| 2 | 92.45 | 97.65 | 95.05 | +0.82 | 33.6% | 955 | 33.6% | -0.18 | 10.78 | 9.65 | 11.90 | — |
| 5 | 87.45 | 93.35 | 90.40 | +0.80 | 33.4% | 960 | 33.4% | -0.20 | 12.38 | 10.65 | 14.10 | — |
| 27 | 83.50 | 89.95 | 86.72 | +0.79 | 33.2% | 965 | 33.2% | -0.21 | 13.07 | 11.80 | 14.35 | — |
| — | 79.60 | 86.35 | 82.97 | +0.78 | 33.1% | 970 | 33.1% | -0.22 | 14.75 | 13.05 | 16.45 | — |
| — | 76.55 | 81.80 | 79.17 | +0.76 | 33.0% | 975 | 33.0% | -0.24 | 15.47 | 13.75 | 17.20 | — |
| — | 73.10 | 78.10 | 75.60 | +0.74 | 32.8% | 980 | 32.8% | -0.26 | 16.73 | 15.30 | 18.15 | — |
| — | 68.15 | 75.75 | 71.95 | +0.73 | 32.7% | 985 | 32.7% | -0.28 | 19.12 | 16.70 | 21.55 | — |
| — | 65.75 | 71.70 | 68.72 | +0.71 | 32.6% | 990 | 32.6% | -0.29 | 20.12 | 18.00 | 22.25 | — |
| — | 63.00 | 68.45 | 65.72 | +0.69 | 32.5% | 995 | 32.5% | -0.30 | 21.85 | 19.65 | 24.05 | — |
| — | 59.20 | 65.05 | 62.12 | +0.67 | 32.4% | 1000 | 32.4% | -0.32 | 23.12 | 21.30 | 24.95 | — |
| — | 54.85 | 61.80 | 58.33 | +0.65 | 32.3% | 1005 | 32.3% | -0.34 | 25.62 | 23.25 | 28.00 | — |
| — | 53.35 | 58.30 | 55.83 | +0.63 | 32.2% | 1010 | 32.2% | -0.36 | 27.18 | 24.75 | 29.60 | — |
| 11 | 50.40 | 55.35 | 52.88 | +0.61 | 32.1% | 1015 | 32.1% | -0.38 | 29.25 | 26.45 | 32.05 | — |
| — | 47.50 | 51.20 | 49.35 | +0.60 | 32.1% | 1020 | 32.1% | -0.40 | 31.45 | 28.85 | 34.05 | — |
| — | 44.50 | 49.75 | 47.12 | +0.57 | 32.0% | 1025 | 32.0% | -0.42 | 33.00 | 30.75 | 35.25 | — |
| — | 41.90 | 46.05 | 43.98 | +0.55 | 31.9% | 1030 | 31.9% | -0.44 | 35.70 | 33.25 | 38.15 | — |
| — | 39.25 | 44.50 | 41.88 | +0.54 | 31.9% | 1035 | 31.9% | -0.46 | 37.40 | 35.20 | 39.60 | — |
| — | 36.75 | 41.35 | 39.05 | +0.51 | 31.9% | 1040 | 31.9% | -0.49 | 39.98 | 38.35 | 41.60 | — |
| — | 34.35 | 38.75 | 36.55 | +0.49 | 31.8% | 1045 | 31.8% | -0.51 | 43.23 | 40.50 | 45.95 | — |
| — | 30.90 | 36.45 | 33.67 | +0.47 | 31.8% | 1050 | 31.8% | -0.53 | 45.05 | 42.95 | 47.15 | — |
| — | 29.95 | 33.35 | 31.65 | +0.45 | 31.8% | 1055 | 31.8% | -0.56 | 48.25 | 46.00 | 50.50 | — |
| — | 26.90 | 32.00 | 29.45 | +0.43 | 31.7% | 1060 | 31.7% | -0.58 | 50.35 | 48.05 | 52.65 | — |
| — | 25.00 | 29.65 | 27.32 | +0.41 | 31.7% | 1065 | 31.7% | -0.60 | 54.15 | 51.20 | 57.10 | — |
| — | 23.35 | 27.75 | 25.55 | +0.39 | 31.7% | 1070 | 31.7% | -0.62 | 57.12 | 54.85 | 59.40 | — |
| — | 22.40 | 26.10 | 24.25 | +0.37 | 31.7% | 1075 | 31.7% | -0.64 | 60.45 | 57.55 | 63.35 | — |
| — | 20.05 | 24.25 | 22.15 | +0.35 | 31.7% | 1080 | 31.7% | -0.65 | 62.67 | 60.20 | 65.15 | — |
| — | 18.55 | 22.45 | 20.50 | +0.33 | 31.8% | 1085 | 31.8% | -0.67 | 66.60 | 64.50 | 68.70 | — |
| — | 17.05 | 20.95 | 19.00 | +0.32 | 31.8% | 1090 | 31.8% | -0.69 | 70.15 | 66.80 | 73.50 | — |
| — | 15.60 | 19.35 | 17.48 | +0.30 | 31.8% | 1095 | 31.8% | -0.71 | 73.67 | 71.45 | 75.90 | — |
| — | 13.10 | 17.05 | 15.07 | +0.29 | 31.8% | 1100 | 31.8% | -0.73 | 77.62 | 74.45 | 80.80 | — |
| — | 13.20 | 15.55 | 14.38 | +0.27 | 31.9% | 1105 | 31.9% | -0.74 | 81.05 | 78.45 | 83.65 | — |
| — | 10.55 | 14.50 | 12.53 | +0.25 | 31.9% | 1110 | 31.9% | -0.76 | 84.45 | 81.50 | 87.40 | — |
| — | 11.10 | 13.25 | 12.18 | +0.24 | 31.9% | 1115 | 31.9% | -0.78 | 88.67 | 85.80 | 91.55 | — |
| — | 9.40 | 13.00 | 11.20 | +0.22 | 32.0% | 1120 | 32.0% | -0.79 | 92.85 | 90.30 | 95.40 | — |
| — | 8.95 | 11.30 | 10.12 | +0.21 | 32.0% | 1125 | 32.0% | -0.80 | 96.88 | 93.80 | 99.95 | — |
| — | 8.50 | 10.60 | 9.55 | +0.20 | 32.1% | 1130 | 32.1% | -0.82 | 101.78 | 98.75 | 104.80 | — |
| — | 6.10 | 9.65 | 7.88 | +0.18 | 32.2% | 1135 | 32.2% | -0.83 | 105.40 | 103.15 | 107.65 | — |
| — | 5.40 | 9.80 | 7.60 | +0.17 | 32.2% | 1140 | 32.2% | -0.84 | 109.38 | 106.10 | 112.65 | — |
| — | 4.75 | 8.25 | 6.50 | +0.16 | 32.3% | 1145 | 32.3% | -0.85 | 114.17 | 110.65 | 117.70 | — |
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.