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 | |
| — | 95.30 | 101.05 | 98.17 | +0.94 | 39.4% | 940 | 39.4% | -0.06 | 1.73 | 1.44 | 2.02 | — |
| — | 90.55 | 96.35 | 93.45 | +0.93 | 38.9% | 945 | 38.9% | -0.07 | 2.21 | 1.73 | 2.69 | — |
| — | 85.85 | 92.35 | 89.10 | +0.92 | 38.5% | 950 | 38.5% | -0.08 | 2.41 | 1.93 | 2.89 | — |
| — | 81.70 | 86.95 | 84.33 | +0.91 | 38.1% | 955 | 38.1% | -0.09 | 2.57 | 2.04 | 3.10 | — |
| — | 77.70 | 82.35 | 80.03 | +0.90 | 37.7% | 960 | 37.7% | -0.10 | 3.04 | 2.47 | 3.60 | — |
| — | 72.60 | 77.85 | 75.22 | +0.89 | 37.3% | 965 | 37.3% | -0.11 | 3.95 | 3.00 | 4.90 | — |
| — | 69.05 | 73.50 | 71.28 | +0.87 | 37.0% | 970 | 37.0% | -0.13 | 4.28 | 3.60 | 4.95 | — |
| — | 64.30 | 69.35 | 66.83 | +0.86 | 36.7% | 975 | 36.7% | -0.14 | 5.15 | 4.05 | 6.25 | — |
| — | 59.95 | 65.20 | 62.58 | +0.84 | 36.4% | 980 | 36.4% | -0.16 | 5.97 | 4.85 | 7.10 | — |
| — | 55.80 | 60.65 | 58.23 | +0.82 | 36.1% | 985 | 36.1% | -0.18 | 6.30 | 5.50 | 7.10 | — |
| — | 51.55 | 56.35 | 53.95 | +0.80 | 35.8% | 990 | 35.8% | -0.20 | 7.03 | 5.75 | 8.30 | — |
| — | 46.55 | 53.90 | 50.23 | +0.77 | 35.6% | 995 | 35.6% | -0.23 | 8.60 | 7.40 | 9.80 | — |
| — | 43.40 | 48.05 | 45.73 | +0.75 | 35.3% | 1000 | 35.3% | -0.25 | 9.43 | 8.50 | 10.35 | — |
| — | 39.20 | 44.60 | 41.90 | +0.72 | 35.1% | 1005 | 35.1% | -0.28 | 11.28 | 10.10 | 12.45 | — |
| — | 36.00 | 42.05 | 39.02 | +0.69 | 34.9% | 1010 | 34.9% | -0.31 | 13.25 | 11.70 | 14.80 | — |
| — | 33.25 | 39.70 | 36.48 | +0.66 | 34.7% | 1015 | 34.7% | -0.34 | 14.28 | 11.90 | 16.65 | — |
| — | 30.15 | 34.65 | 32.40 | +0.63 | 34.6% | 1020 | 34.6% | -0.37 | 16.45 | 14.85 | 18.05 | — |
| — | 28.75 | 32.90 | 30.82 | +0.61 | 34.5% | 1022.5 | 34.5% | -0.39 | 17.32 | 15.60 | 19.05 | — |
| — | 27.40 | 31.45 | 29.43 | +0.60 | 34.4% | 1025 | 34.4% | -0.40 | 18.23 | 16.55 | 19.90 | — |
| — | 26.05 | 31.75 | 28.90 | +0.58 | 34.4% | 1027.5 | 34.4% | -0.42 | 19.68 | 17.95 | 21.40 | — |
| — | 24.75 | 28.50 | 26.62 | +0.56 | 34.3% | 1030 | 34.3% | -0.44 | 20.65 | 18.55 | 22.75 | — |
| — | 23.45 | 28.90 | 26.18 | +0.55 | 34.3% | 1032.5 | 34.3% | -0.45 | 21.82 | 19.70 | 23.95 | — |
| — | 22.20 | 26.85 | 24.52 | +0.53 | 34.2% | 1035 | 34.2% | -0.47 | 22.90 | 20.60 | 25.20 | — |
| — | 20.95 | 24.55 | 22.75 | +0.51 | 34.2% | 1037.5 | 34.2% | -0.49 | 24.40 | 22.30 | 26.50 | — |
| — | 19.75 | 23.35 | 21.55 | +0.50 | 34.1% | 1040 | 34.1% | -0.51 | 25.65 | 23.50 | 27.80 | — |
| — | 18.60 | 22.15 | 20.38 | +0.48 | 34.1% | 1042.5 | 34.1% | -0.52 | 27.18 | 25.20 | 29.15 | — |
| — | 17.50 | 21.00 | 19.25 | +0.46 | 34.0% | 1045 | 34.0% | -0.54 | 28.40 | 26.25 | 30.55 | — |
| — | 15.45 | 18.65 | 17.05 | +0.43 | 34.0% | 1050 | 34.0% | -0.57 | 31.48 | 29.25 | 33.70 | — |
| — | 13.55 | 16.95 | 15.25 | +0.40 | 33.9% | 1055 | 33.9% | -0.61 | 34.50 | 31.95 | 37.05 | — |
| — | 12.50 | 15.00 | 13.75 | +0.36 | 33.9% | 1060 | 33.9% | -0.64 | 37.88 | 35.05 | 40.70 | — |
| — | 10.25 | 13.45 | 11.85 | +0.33 | 33.9% | 1065 | 33.9% | -0.67 | 41.25 | 38.35 | 44.15 | — |
| — | 8.90 | 12.45 | 10.68 | +0.30 | 33.9% | 1070 | 33.9% | -0.70 | 44.67 | 41.45 | 47.90 | — |
| — | 8.60 | 10.45 | 9.53 | +0.27 | 34.0% | 1075 | 34.0% | -0.73 | 47.75 | 45.90 | 49.60 | — |
| — | 8.00 | 8.75 | 8.38 | +0.25 | 34.0% | 1080 | 34.0% | -0.76 | 51.42 | 49.25 | 53.60 | — |
| — | 6.65 | 8.55 | 7.60 | +0.22 | 34.1% | 1085 | 34.1% | -0.79 | 55.80 | 52.50 | 59.10 | — |
| — | 5.80 | 6.85 | 6.33 | +0.20 | 34.2% | 1090 | 34.2% | -0.80 | 60.55 | 57.90 | 63.20 | — |
| — | 4.70 | 5.80 | 5.25 | +0.18 | 34.3% | 1095 | 34.3% | -0.83 | 63.65 | 60.70 | 66.60 | — |
| — | 4.50 | 4.80 | 4.65 | +0.16 | 34.4% | 1100 | 34.4% | -0.85 | 67.67 | 65.00 | 70.35 | — |
| — | 3.30 | 4.45 | 3.88 | +0.14 | 34.6% | 1105 | 34.6% | -0.86 | 72.22 | 70.40 | 74.05 | — |
| — | 2.72 | 3.85 | 3.29 | +0.13 | 34.7% | 1110 | 34.7% | -0.88 | 76.30 | 73.60 | 79.00 | — |
| — | 2.45 | 4.00 | 3.23 | +0.11 | 34.9% | 1115 | 34.9% | -0.90 | 81.22 | 79.35 | 83.10 | — |
| — | 2.20 | 2.91 | 2.56 | +0.10 | 35.1% | 1120 | 35.1% | -0.91 | 86.33 | 83.40 | 89.25 | — |
| — | 2.02 | 2.79 | 2.40 | +0.09 | 35.3% | 1125 | 35.3% | -0.92 | 90.60 | 87.25 | 93.95 | — |
| — | 1.57 | 2.28 | 1.93 | +0.08 | 35.5% | 1130 | 35.5% | -0.93 | 95.35 | 92.00 | 98.70 | — |
| — | 1.08 | 1.99 | 1.53 | +0.07 | 35.7% | 1135 | 35.7% | -0.94 | 100.58 | 97.65 | 103.50 | — |
| — | 0.73 | 1.77 | 1.25 | +0.06 | 35.9% | 1140 | 35.9% | -0.95 | 104.97 | 101.55 | 108.40 | — |
| — | 0.54 | 1.72 | 1.13 | +0.05 | 36.2% | 1145 | 36.2% | -0.96 | 110.00 | 106.85 | 113.15 | — |
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.