Spot 1040.52
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.45 | 103.75 | 100.60 | +0.95 | 36.7% | 940 | 36.7% | -0.05 | 0.45 | 0.19 | 0.70 | — |
| — | 92.75 | 99.25 | 96.00 | +0.94 | 36.0% | 945 | 36.0% | -0.06 | 0.46 | 0.26 | 0.65 | — |
| — | 87.45 | 93.95 | 90.70 | +0.94 | 35.5% | 950 | 35.5% | -0.07 | 0.67 | 0.55 | 0.79 | — |
| — | 82.60 | 90.40 | 86.50 | +0.93 | 34.9% | 955 | 34.9% | -0.07 | 0.74 | 0.51 | 0.98 | — |
| — | 77.75 | 85.55 | 81.65 | +0.91 | 34.4% | 960 | — | — | 0.89 | 0.61 | 1.17 | — |
| — | 72.95 | 80.85 | 76.90 | — | — | 965 | — | — | 1.11 | 0.92 | 1.30 | — |
| — | 68.15 | 75.75 | 71.95 | — | — | 970 | — | — | 1.27 | 0.91 | 1.64 | — |
| — | 63.80 | 69.85 | 66.83 | — | — | 975 | — | — | 1.66 | 1.37 | 1.95 | — |
| — | 58.95 | 66.80 | 62.88 | — | — | 980 | — | — | 1.94 | 1.58 | 2.29 | — |
| — | 55.30 | 60.55 | 57.92 | — | — | 985 | — | — | 2.48 | 2.16 | 2.79 | — |
| — | 53.05 | 59.05 | 56.05 | — | — | 987.5 | — | — | 2.65 | 2.21 | 3.10 | — |
| — | 50.85 | 56.70 | 53.77 | — | — | 990 | — | — | 2.95 | 2.60 | 3.30 | — |
| — | 48.65 | 54.70 | 51.67 | — | — | 992.5 | 31.8% | -0.21 | 2.97 | 2.24 | 3.70 | — |
| — | 46.50 | 52.60 | 49.55 | +0.78 | 31.6% | 995 | — | — | 3.87 | 2.83 | 4.90 | — |
| — | 44.40 | 50.50 | 47.45 | +0.76 | 31.5% | 997.5 | 31.5% | -0.24 | 4.12 | 3.55 | 4.70 | — |
| — | 42.35 | 48.30 | 45.33 | +0.75 | 31.3% | 1000 | 31.3% | -0.25 | 4.67 | 4.20 | 5.15 | — |
| — | 40.15 | 45.95 | 43.05 | — | — | 1002.5 | 31.2% | -0.27 | 4.90 | 3.50 | 6.30 | — |
| — | 38.30 | 43.90 | 41.10 | +0.72 | 31.1% | 1005 | 31.1% | -0.28 | 5.72 | 5.10 | 6.35 | — |
| — | 36.35 | 42.35 | 39.35 | +0.70 | 30.9% | 1007.5 | 30.9% | -0.30 | 5.92 | 4.45 | 7.40 | — |
| — | 34.25 | 38.80 | 36.52 | — | — | 1010 | 30.8% | -0.32 | 6.35 | 5.00 | 7.70 | — |
| — | 30.75 | 36.00 | 33.38 | +0.65 | 30.6% | 1015 | 30.6% | -0.35 | 8.15 | 6.85 | 9.45 | — |
| — | 27.65 | 31.40 | 29.52 | +0.61 | 30.4% | 1020 | 30.4% | -0.39 | 9.57 | 8.10 | 11.05 | — |
| — | 23.55 | 29.15 | 26.35 | +0.58 | 30.2% | 1025 | — | — | 11.10 | 9.20 | 13.00 | — |
| — | 21.60 | 25.70 | 23.65 | +0.54 | 30.1% | 1030 | 30.1% | -0.46 | 12.70 | 11.65 | 13.75 | — |
| — | 18.35 | 22.10 | 20.23 | +0.50 | 30.0% | 1035 | 30.0% | -0.50 | 15.25 | 13.10 | 17.40 | — |
| — | 15.90 | 19.05 | 17.48 | +0.46 | 32.9% | 1040 | 29.9% | -0.54 | 16.90 | 15.35 | 18.45 | — |
| — | 13.65 | 16.10 | 14.88 | +0.43 | 29.8% | 1045 | — | — | 20.02 | 18.05 | 22.00 | — |
| — | 11.45 | 14.70 | 13.07 | +0.39 | 29.8% | 1050 | 29.8% | -0.61 | 23.15 | 20.80 | 25.50 | — |
| — | 9.55 | 12.70 | 11.12 | +0.35 | 29.7% | 1055 | 29.7% | -0.65 | 26.18 | 24.05 | 28.30 | — |
| — | 7.90 | 11.30 | 9.60 | +0.32 | 29.7% | 1060 | 29.7% | -0.68 | 29.38 | 27.30 | 31.45 | — |
| — | 7.15 | 10.00 | 8.57 | +0.30 | 29.8% | 1062.5 | 29.8% | -0.70 | 30.48 | 27.55 | 33.40 | — |
| — | 6.55 | 9.20 | 7.88 | +0.29 | 29.8% | 1065 | 29.8% | -0.72 | 32.50 | 29.50 | 35.50 | — |
| — | 5.95 | 8.80 | 7.38 | +0.27 | 29.8% | 1067.5 | 29.8% | -0.73 | 34.30 | 31.20 | 37.40 | — |
| — | 5.70 | 7.40 | 6.55 | +0.25 | 29.8% | 1070 | 29.8% | -0.75 | 35.73 | 33.05 | 38.40 | — |
| — | 5.25 | 6.70 | 5.97 | +0.24 | 29.8% | 1072.5 | 29.8% | -0.76 | 38.02 | 35.10 | 40.95 | — |
| — | 4.20 | 6.30 | 5.25 | +0.23 | 29.9% | 1075 | 29.9% | -0.78 | 39.17 | 36.45 | 41.90 | — |
| — | 3.65 | 5.10 | 4.38 | +0.21 | 29.9% | 1077.5 | 29.9% | -0.79 | 42.33 | 39.05 | 45.60 | — |
| — | 3.40 | 5.60 | 4.50 | +0.20 | 30.0% | 1080 | 30.0% | -0.80 | 44.40 | 41.05 | 47.75 | — |
| — | 3.25 | 5.20 | 4.22 | +0.19 | 30.0% | 1082.5 | 30.0% | -0.82 | 46.02 | 43.10 | 48.95 | — |
| — | 2.76 | 4.80 | 3.78 | +0.18 | 30.1% | 1085 | 30.1% | -0.83 | 48.50 | 45.20 | 51.80 | — |
| — | 2.22 | 4.15 | 3.19 | +0.16 | 30.2% | 1087.5 | 30.2% | -0.84 | 50.48 | 47.70 | 53.25 | — |
| — | 2.20 | 3.55 | 2.88 | +0.15 | 30.2% | 1090 | 30.2% | -0.85 | 52.88 | 49.50 | 56.25 | — |
| — | 1.91 | 3.85 | 2.88 | +0.14 | 30.3% | 1092.5 | 30.3% | -0.86 | 54.75 | 51.90 | 57.60 | — |
| — | 1.77 | 3.30 | 2.54 | +0.13 | 30.4% | 1095 | — | — | 56.70 | 53.60 | 59.80 | — |
| — | 1.60 | 2.20 | 1.90 | — | — | 1100 | 30.6% | -0.89 | 61.75 | 58.25 | 65.25 | — |
| — | 0.98 | 2.10 | 1.54 | — | — | 1105 | — | — | 66.05 | 62.15 | 69.95 | — |
| — | 0.89 | 1.84 | 1.36 | +0.08 | 31.0% | 1110 | — | — | 70.83 | 66.90 | 74.75 | — |
| — | 0.39 | 1.90 | 1.15 | — | — | 1115 | 31.3% | -0.93 | 76.25 | 73.00 | 79.50 | — |
| — | 0.65 | 1.00 | 0.82 | — | — | 1120 | 31.5% | -0.95 | 80.33 | 76.35 | 84.30 | — |
| — | 0.29 | 1.46 | 0.88 | — | — | 1125 | — | — | 85.28 | 81.40 | 89.15 | — |
| — | 0.24 | 0.85 | 0.55 | +0.04 | 32.2% | 1130 | 32.2% | -0.96 | 90.22 | 86.40 | 94.05 | — |
| — | 0.24 | 1.16 | 0.70 | +0.04 | 32.6% | 1135 | 32.6% | -0.97 | 95.00 | 91.05 | 98.95 | — |
| — | 0.01 | 1.06 | 0.54 | +0.03 | 33.0% | 1140 | 33.0% | -0.98 | 100.03 | 96.15 | 103.90 | — |
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.