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 | |
| — | 93.00 | 99.05 | 96.03 | +0.99 | 46.9% | 940 | 46.9% | -0.01 | 0.16 | 0.04 | 0.28 | — |
| — | 88.00 | 94.50 | 91.25 | +0.99 | 45.7% | 945 | 45.7% | -0.01 | — | — | 0.28 | — |
| — | 83.05 | 88.80 | 85.92 | — | — | 950 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 78.20 | 83.85 | 81.03 | +0.98 | 43.5% | 955 | 43.5% | -0.02 | 0.38 | 0.17 | 0.59 | — |
| — | 73.15 | 79.60 | 76.38 | — | — | 960 | 42.5% | -0.02 | 0.38 | 0.24 | 0.52 | — |
| — | 68.25 | 74.05 | 71.15 | +0.97 | 41.6% | 965 | 41.6% | -0.03 | 0.42 | 0.24 | 0.61 | — |
| — | 63.45 | 69.85 | 66.65 | +0.97 | 40.7% | 970 | 40.7% | -0.03 | 0.57 | 0.31 | 0.84 | — |
| — | 58.50 | 65.10 | 61.80 | +0.96 | 39.9% | 975 | 39.9% | -0.04 | 0.56 | 0.37 | 0.75 | — |
| — | 53.70 | 60.25 | 56.98 | +0.95 | 39.2% | 980 | 39.2% | -0.05 | 0.88 | 0.67 | 1.08 | — |
| — | 49.85 | 55.15 | 52.50 | +0.93 | 38.5% | 985 | 38.5% | -0.07 | 1.06 | 0.87 | 1.25 | — |
| — | 46.60 | 53.20 | 49.90 | +0.92 | 38.2% | 987.5 | 38.2% | -0.08 | 1.32 | 1.07 | 1.57 | — |
| — | 45.45 | 50.20 | 47.83 | +0.91 | 37.9% | 990 | 37.9% | -0.09 | 1.50 | 1.21 | 1.78 | — |
| — | 41.50 | 46.95 | 44.23 | +0.90 | 37.6% | 992.5 | 37.6% | -0.10 | 1.70 | 1.32 | 2.08 | — |
| — | 39.90 | 44.85 | 42.38 | +0.89 | 37.4% | 995 | 37.4% | -0.11 | 1.89 | 1.49 | 2.28 | — |
| — | 39.00 | 42.80 | 40.90 | +0.88 | 37.1% | 997.5 | 37.1% | -0.12 | 2.31 | 1.92 | 2.71 | — |
| — | 36.60 | 40.80 | 38.70 | +0.87 | 36.9% | 1000 | 36.9% | -0.14 | 2.42 | 2.11 | 2.72 | — |
| — | 32.90 | 39.50 | 36.20 | +0.85 | 36.6% | 1002.5 | 36.6% | -0.15 | 3.09 | 2.33 | 3.85 | — |
| — | 32.45 | 36.00 | 34.23 | +0.83 | 36.4% | 1005 | 36.4% | -0.17 | 3.25 | 2.75 | 3.75 | — |
| — | 28.50 | 35.05 | 31.77 | +0.81 | 36.2% | 1007.5 | 36.2% | -0.19 | 3.80 | 3.15 | 4.45 | — |
| — | 26.35 | 32.05 | 29.20 | +0.80 | 36.0% | 1010 | 36.0% | -0.20 | 4.40 | 3.50 | 5.30 | — |
| — | 24.95 | 30.35 | 27.65 | +0.77 | 35.9% | 1012.5 | 35.9% | -0.23 | 4.78 | 3.65 | 5.90 | — |
| — | 23.50 | 28.50 | 26.00 | +0.75 | 35.7% | 1015 | 35.7% | -0.25 | 5.42 | 4.25 | 6.60 | — |
| — | 20.55 | 24.95 | 22.75 | +0.70 | 35.4% | 1020 | 35.4% | -0.30 | 6.38 | 4.65 | 8.10 | — |
| — | 18.30 | 24.15 | 21.23 | +0.68 | 35.3% | 1022.5 | 35.3% | -0.33 | 7.67 | 6.60 | 8.75 | — |
| — | 16.95 | 22.45 | 19.70 | +0.65 | 35.2% | 1025 | 35.2% | -0.35 | 8.00 | 6.05 | 9.95 | — |
| — | 15.65 | 20.70 | 18.18 | +0.62 | 35.2% | 1027.5 | 35.2% | -0.38 | 9.62 | 8.25 | 11.00 | — |
| — | 14.40 | 19.20 | 16.80 | — | — | 1030 | — | — | 10.18 | 8.50 | 11.85 | — |
| — | 13.15 | 17.95 | 15.55 | — | — | 1032.5 | — | — | 11.88 | 10.45 | 13.30 | — |
| — | 11.90 | 15.20 | 13.55 | — | — | 1035 | — | — | 12.30 | 10.00 | 14.60 | — |
| — | 10.70 | 14.90 | 12.80 | — | — | 1037.5 | 35.0% | -0.50 | 14.35 | 12.75 | 15.95 | — |
| — | 9.60 | 13.25 | 11.43 | +0.47 | 35.0% | 1040 | 35.0% | -0.53 | 14.75 | 13.80 | 15.70 | — |
| — | 8.55 | 11.25 | 9.90 | +0.44 | 35.0% | 1042.5 | 35.0% | -0.56 | 17.15 | 15.30 | 19.00 | — |
| — | 8.15 | 10.10 | 9.12 | +0.41 | 35.0% | 1045 | 35.0% | -0.59 | 17.75 | 15.25 | 20.25 | — |
| — | 6.70 | 10.15 | 8.43 | +0.38 | 35.0% | 1047.5 | 35.0% | -0.62 | 19.38 | 16.25 | 22.50 | — |
| — | 6.55 | 8.45 | 7.50 | +0.35 | 35.0% | 1050 | 35.0% | -0.65 | 21.93 | 19.80 | 24.05 | — |
| — | 5.55 | 7.80 | 6.67 | +0.33 | 35.1% | 1052.5 | 35.1% | -0.68 | 23.12 | 19.95 | 26.30 | — |
| — | 5.20 | 7.05 | 6.12 | +0.30 | 35.1% | 1055 | 35.1% | -0.70 | 25.30 | 22.50 | 28.10 | — |
| — | 4.15 | 5.80 | 4.97 | +0.25 | 35.3% | 1060 | 35.3% | -0.75 | 29.12 | 26.45 | 31.80 | — |
| — | 3.35 | 4.10 | 3.73 | +0.21 | 35.5% | 1065 | 35.5% | -0.79 | 33.05 | 29.85 | 36.25 | — |
| — | 2.58 | 3.40 | 2.99 | +0.17 | 35.8% | 1070 | 35.8% | -0.85 | 36.02 | 33.60 | 38.45 | — |
| — | 1.85 | 2.50 | 2.17 | +0.14 | 36.1% | 1075 | 36.1% | -0.86 | 40.50 | 37.70 | 43.30 | — |
| — | 1.44 | 2.00 | 1.72 | +0.11 | 36.4% | 1080 | 36.4% | -0.89 | 45.58 | 42.80 | 48.35 | — |
| — | 1.06 | 1.52 | 1.29 | +0.08 | 36.8% | 1085 | 36.8% | -0.91 | 50.98 | 48.40 | 53.55 | — |
| — | 0.61 | 1.08 | 0.84 | +0.07 | 37.2% | 1090 | 37.2% | -0.93 | 55.62 | 52.95 | 58.30 | — |
| — | 0.39 | 1.18 | 0.79 | +0.06 | 37.7% | 1095 | 37.7% | -0.95 | 59.88 | 56.70 | 63.05 | — |
| — | 0.45 | 0.65 | 0.55 | +0.05 | 38.2% | 1100 | 38.2% | -0.96 | 64.92 | 62.00 | 67.85 | — |
| — | 0.17 | 0.64 | 0.41 | +0.04 | 38.8% | 1105 | 38.8% | -0.97 | 69.60 | 66.30 | 72.90 | — |
| — | 0.25 | 0.52 | 0.39 | +0.03 | 39.4% | 1110 | 39.4% | -0.98 | 74.75 | 71.70 | 77.80 | — |
| — | 0.07 | 0.44 | 0.26 | +0.02 | 40.0% | 1115 | 40.0% | -0.98 | 80.03 | 77.30 | 82.75 | — |
| — | 0.15 | 0.37 | 0.26 | +0.02 | 40.7% | 1120 | 40.7% | -0.99 | 85.50 | 82.00 | 89.00 | — |
| — | — | 0.45 | — | +0.01 | 41.4% | 1125 | 41.4% | -0.99 | 90.05 | 87.40 | 92.70 | — |
| — | — | 0.25 | — | +0.01 | 42.1% | 1130 | 42.1% | -0.99 | 94.55 | 91.35 | 97.75 | — |
| — | — | 0.28 | — | +0.01 | 42.8% | 1135 | 42.8% | -1.00 | 99.85 | 96.95 | 102.75 | — |
| — | — | 0.20 | — | +0.01 | 43.6% | 1140 | 43.6% | -1.00 | 104.55 | 101.35 | 107.75 | — |
| — | — | 0.22 | — | +0.01 | 44.4% | 1145 | 44.4% | -1.00 | 109.88 | 107.00 | 112.75 | — |
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.