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 | |
| — | 112.15 | 114.60 | 113.38 | +0.73 | 65.8% | 910 | 65.8% | -0.27 | 10.28 | 9.95 | 10.60 | — |
| — | 107.90 | 110.60 | 109.25 | +0.72 | 65.7% | 915 | 65.7% | -0.28 | 11.15 | 10.75 | 11.55 | — |
| — | 104.30 | 109.50 | 106.90 | +0.71 | 65.6% | 917.5 | 65.6% | -0.29 | 11.68 | 11.35 | 12.00 | — |
| — | 104.00 | 106.55 | 105.28 | +0.70 | 65.5% | 920 | 65.5% | -0.29 | 12.18 | 11.85 | 12.50 | — |
| — | 100.25 | 105.70 | 102.97 | +0.70 | 65.5% | 922.5 | 65.5% | -0.30 | 12.68 | 12.30 | 13.05 | — |
| — | 100.00 | 103.50 | 101.75 | +0.69 | 65.4% | 925 | 65.4% | -0.31 | 13.20 | 12.80 | 13.60 | — |
| — | 96.35 | 101.85 | 99.10 | +0.68 | 65.4% | 927.5 | 65.4% | -0.32 | 13.75 | 13.35 | 14.15 | — |
| — | 96.15 | 98.85 | 97.50 | +0.67 | 65.3% | 930 | 65.3% | -0.33 | 14.47 | 14.00 | 14.95 | — |
| — | 93.45 | 97.45 | 95.45 | +0.66 | 65.2% | 932.5 | 65.2% | -0.34 | 14.95 | 14.40 | 15.50 | — |
| — | 92.45 | 95.05 | 93.75 | +0.66 | 65.2% | 935 | 65.2% | -0.35 | 15.60 | 15.10 | 16.10 | — |
| — | 89.70 | 93.75 | 91.72 | +0.65 | 65.2% | 937.5 | 65.2% | -0.35 | 16.05 | 15.30 | 16.80 | — |
| — | 88.70 | 91.40 | 90.05 | +0.64 | 65.1% | 940 | 65.1% | -0.36 | 16.80 | 16.30 | 17.30 | — |
| — | 85.15 | 90.55 | 87.85 | +0.63 | 65.1% | 942.5 | 65.1% | -0.37 | 17.43 | 16.70 | 18.15 | — |
| — | 84.80 | 87.95 | 86.38 | +0.62 | 65.1% | 945 | 65.1% | -0.38 | 18.27 | 17.70 | 18.85 | — |
| — | 81.95 | 83.95 | 82.95 | +0.61 | 65.0% | 950 | 65.0% | -0.40 | 19.65 | 19.25 | 20.05 | — |
| — | 78.20 | 80.75 | 79.47 | +0.59 | 65.0% | 955 | 65.0% | -0.41 | 21.10 | 20.35 | 21.85 | — |
| — | 74.85 | 77.45 | 76.15 | +0.57 | 65.0% | 960 | 65.0% | -0.43 | 22.80 | 22.30 | 23.30 | — |
| — | 71.50 | 74.25 | 72.88 | +0.55 | 64.9% | 965 | 64.9% | -0.45 | 24.48 | 23.95 | 25.00 | — |
| — | 68.30 | 71.00 | 69.65 | +0.54 | 64.9% | 970 | 64.9% | -0.46 | 26.38 | 25.10 | 27.65 | — |
| — | 65.05 | 67.75 | 66.40 | +0.52 | 65.0% | 975 | 65.0% | -0.48 | 28.57 | 27.55 | 29.60 | — |
| — | 62.15 | 64.80 | 63.48 | +0.50 | 65.0% | 980 | 65.0% | -0.50 | 30.48 | 29.35 | 31.60 | — |
| — | 59.15 | 62.40 | 60.77 | +0.49 | 65.0% | 985 | 65.0% | -0.51 | 32.45 | 31.55 | 33.35 | — |
| — | 56.35 | 59.30 | 57.83 | +0.47 | 65.1% | 990 | 65.1% | -0.53 | 34.83 | 33.60 | 36.05 | — |
| — | 53.75 | 56.50 | 55.12 | +0.45 | 65.1% | 995 | 65.1% | -0.55 | 36.98 | 35.45 | 38.50 | — |
| — | 51.20 | 53.15 | 52.17 | +0.44 | 65.2% | 1000 | 65.2% | -0.56 | 39.17 | 38.25 | 40.10 | — |
| — | 48.55 | 50.50 | 49.52 | +0.42 | 65.2% | 1005 | 65.2% | -0.58 | 41.80 | 40.65 | 42.95 | — |
| — | 45.95 | 48.50 | 47.23 | +0.41 | 65.3% | 1010 | 65.3% | -0.59 | 44.05 | 42.60 | 45.50 | — |
| — | 44.25 | 46.00 | 45.12 | +0.39 | 65.4% | 1015 | 65.4% | -0.61 | 47.08 | 45.65 | 48.50 | — |
| — | 41.95 | 43.70 | 42.83 | +0.38 | 65.5% | 1020 | 65.5% | -0.63 | 49.83 | 49.00 | 50.65 | — |
| — | 39.80 | 41.40 | 40.60 | +0.36 | 65.6% | 1025 | 65.6% | -0.64 | 52.35 | 50.75 | 53.95 | — |
| — | 37.50 | 39.55 | 38.52 | +0.35 | 65.7% | 1030 | 65.7% | -0.65 | 55.58 | 53.70 | 57.45 | — |
| — | 35.10 | 37.50 | 36.30 | +0.33 | 65.8% | 1035 | 65.8% | -0.67 | 58.52 | 56.50 | 60.55 | — |
| — | 33.20 | 35.55 | 34.38 | +0.32 | 65.9% | 1040 | 65.9% | -0.68 | 61.55 | 59.60 | 63.50 | — |
| — | 31.35 | 33.75 | 32.55 | +0.31 | 66.0% | 1045 | 66.0% | -0.70 | 64.80 | 62.75 | 66.85 | — |
| — | 29.90 | 32.10 | 31.00 | +0.29 | 66.1% | 1050 | 66.1% | -0.71 | 67.58 | 66.00 | 69.15 | — |
| — | 28.00 | 30.35 | 29.18 | +0.28 | 66.2% | 1055 | 66.2% | -0.72 | 71.42 | 69.20 | 73.65 | — |
| — | 27.15 | 28.70 | 27.93 | +0.27 | 66.4% | 1060 | 66.4% | -0.73 | 74.85 | 72.45 | 77.25 | — |
| — | 25.35 | 26.90 | 26.12 | +0.26 | 66.5% | 1065 | 66.5% | -0.75 | 78.30 | 75.70 | 80.90 | — |
| — | 24.05 | 25.45 | 24.75 | +0.24 | 66.6% | 1070 | 66.6% | -0.76 | 81.88 | 79.10 | 84.65 | — |
| — | 22.75 | 24.40 | 23.57 | +0.23 | 66.8% | 1075 | 66.8% | -0.77 | 85.53 | 82.50 | 88.55 | — |
| — | 21.45 | 22.70 | 22.07 | +0.22 | 66.9% | 1080 | 66.9% | -0.78 | 89.22 | 86.00 | 92.45 | — |
| — | 20.30 | 21.45 | 20.88 | +0.21 | 67.1% | 1085 | 67.1% | -0.79 | 93.00 | 89.60 | 96.40 | — |
| — | 19.05 | 20.30 | 19.68 | +0.20 | 67.2% | 1090 | 67.2% | -0.80 | 96.60 | 93.50 | 99.70 | — |
| — | 17.85 | 19.15 | 18.50 | +0.20 | 67.4% | 1095 | 67.4% | -0.81 | 100.75 | 97.40 | 104.10 | — |
| — | 17.15 | 18.00 | 17.57 | +0.18 | 67.5% | 1100 | 67.5% | -0.82 | 104.67 | 101.30 | 108.05 | — |
| — | 15.95 | 17.10 | 16.52 | +0.18 | 67.7% | 1105 | 67.7% | -0.83 | 108.20 | 104.20 | 112.20 | — |
| — | 15.10 | 16.05 | 15.57 | +0.17 | 67.9% | 1110 | 67.9% | -0.84 | 112.78 | 109.20 | 116.35 | — |
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.