Spot 1012.55
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.90 | 106.80 | 104.85 | +0.80 | 72.3% | 910 | 72.3% | -0.20 | 2.58 | 2.49 | 2.68 | — |
| — | 98.20 | 101.95 | 100.08 | +0.78 | 72.0% | 915 | 72.0% | -0.22 | 2.96 | 2.83 | 3.10 | — |
| — | 94.15 | 97.00 | 95.58 | +0.76 | 71.7% | 920 | 71.7% | -0.24 | 3.38 | 3.25 | 3.50 | — |
| — | 89.15 | 92.75 | 90.95 | +0.74 | 71.5% | 925 | 71.5% | -0.26 | 3.85 | 3.70 | 4.00 | — |
| — | 85.40 | 88.35 | 86.88 | +0.72 | 71.1% | 930 | 71.1% | -0.28 | 4.40 | 4.25 | 4.55 | — |
| — | 81.70 | 83.50 | 82.60 | +0.70 | 70.7% | 935 | 70.7% | -0.30 | 5.03 | 4.85 | 5.20 | — |
| — | — | — | — | +0.64 | 88.1% | 939 | 88.1% | -0.36 | — | — | — | — |
| — | 77.30 | 79.25 | 78.28 | +0.68 | 70.6% | 940 | 70.6% | -0.32 | 5.72 | 5.55 | 5.90 | — |
| — | 73.10 | 75.00 | 74.05 | +0.65 | 70.1% | 945 | 70.1% | -0.35 | 6.50 | 6.30 | 6.70 | — |
| — | 69.00 | 70.85 | 69.92 | +0.63 | 69.4% | 950 | 69.4% | -0.37 | 7.35 | 7.20 | 7.50 | — |
| — | 64.95 | 66.90 | 65.92 | +0.61 | 68.9% | 955 | 68.9% | -0.39 | 8.40 | 8.20 | 8.60 | — |
| — | 62.70 | 65.20 | 63.95 | +0.59 | 68.6% | 957.5 | 68.6% | -0.41 | 8.93 | 8.60 | 9.25 | — |
| — | 60.95 | 63.00 | 61.98 | +0.58 | 68.4% | 960 | 68.4% | -0.42 | 9.38 | 9.15 | 9.60 | — |
| — | 58.95 | 61.25 | 60.10 | +0.57 | 68.3% | 962.5 | 68.3% | -0.43 | 10.07 | 9.75 | 10.40 | — |
| — | 57.15 | 59.25 | 58.20 | +0.56 | 68.1% | 965 | 68.1% | -0.44 | 10.68 | 10.35 | 11.00 | — |
| — | 53.45 | 55.60 | 54.52 | +0.53 | 68.0% | 970 | 68.0% | -0.47 | 12.07 | 11.85 | 12.30 | — |
| — | 50.00 | 52.00 | 51.00 | +0.51 | 67.9% | 975 | 67.9% | -0.49 | 13.47 | 13.10 | 13.85 | — |
| — | 46.80 | 48.45 | 47.62 | +0.48 | 67.9% | 980 | 67.9% | -0.52 | 15.03 | 14.65 | 15.40 | — |
| — | 43.30 | 45.10 | 44.20 | +0.46 | 67.9% | 985 | 67.9% | -0.54 | 16.77 | 16.30 | 17.25 | — |
| — | 40.05 | 42.00 | 41.02 | +0.44 | 67.9% | 990 | 67.9% | -0.57 | 18.62 | 18.15 | 19.10 | — |
| — | 37.05 | 38.80 | 37.92 | +0.41 | 68.0% | 995 | 68.0% | -0.59 | 20.62 | 19.95 | 21.30 | — |
| — | 34.45 | 35.85 | 35.15 | +0.39 | 68.1% | 1000 | 68.1% | -0.61 | 22.65 | 22.30 | 23.00 | — |
| — | 32.05 | 33.25 | 32.65 | +0.37 | 68.2% | 1005 | 68.2% | -0.64 | 24.65 | 23.65 | 25.65 | — |
| — | 29.45 | 30.65 | 30.05 | +0.34 | 68.4% | 1010 | 68.4% | -0.66 | 27.38 | 27.00 | 27.75 | — |
| — | 24.80 | 25.80 | 25.30 | +0.30 | 68.7% | 1020 | 68.7% | -0.70 | 32.77 | 32.15 | 33.40 | — |
| — | 20.65 | 21.80 | 21.23 | +0.26 | 69.0% | 1030 | 69.0% | -0.74 | 38.58 | 37.95 | 39.20 | — |
| — | 17.25 | 18.25 | 17.75 | +0.23 | 69.2% | 1040 | 69.2% | -0.78 | 44.67 | 43.35 | 46.00 | — |
| — | 14.50 | 15.00 | 14.75 | +0.20 | 69.3% | 1050 | 69.3% | -0.81 | 51.52 | 50.05 | 53.00 | — |
| — | 11.85 | 12.50 | 12.18 | +0.17 | 69.5% | 1060 | 69.5% | -0.84 | 58.90 | 57.20 | 60.60 | — |
| — | 9.60 | 10.30 | 9.95 | +0.15 | 69.7% | 1070 | 69.7% | -0.86 | 66.70 | 64.90 | 68.50 | — |
| — | 7.85 | 8.30 | 8.07 | +0.12 | 70.0% | 1080 | 70.0% | -0.88 | 75.22 | 73.45 | 77.00 | — |
| — | 6.35 | 6.80 | 6.58 | +0.11 | 70.4% | 1090 | 70.4% | -0.90 | 84.20 | 82.20 | 86.20 | — |
| — | 5.20 | 5.55 | 5.38 | +0.09 | 70.9% | 1100 | 70.9% | -0.91 | 92.72 | 90.95 | 94.50 | — |
| — | 4.20 | 4.50 | 4.35 | +0.08 | 71.6% | 1110 | 71.6% | -0.93 | 102.38 | 99.05 | 105.70 | — |
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.