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 | |
| — | 100.00 | 106.05 | 103.03 | +0.91 | 35.5% | 940 | 35.5% | -0.09 | 1.96 | 1.69 | 2.22 | — |
| — | 95.80 | 101.20 | 98.50 | +0.90 | 35.2% | 945 | 35.2% | -0.11 | 2.21 | 1.93 | 2.49 | — |
| — | 91.25 | 96.65 | 93.95 | +0.88 | 34.8% | 950 | 34.8% | -0.12 | 2.66 | 2.27 | 3.05 | — |
| — | 86.75 | 93.25 | 90.00 | +0.87 | 34.6% | 955 | 34.6% | -0.13 | 2.88 | 2.40 | 3.35 | — |
| — | 82.05 | 88.35 | 85.20 | +0.86 | 34.3% | 960 | 34.3% | -0.15 | 3.55 | 3.05 | 4.05 | — |
| — | 76.90 | 83.60 | 80.25 | +0.84 | 34.0% | 965 | 34.0% | -0.16 | 4.10 | 3.50 | 4.70 | — |
| — | 72.70 | 79.25 | 75.97 | +0.82 | 33.8% | 970 | 33.8% | -0.18 | 4.58 | 4.30 | 4.85 | — |
| — | 68.40 | 74.85 | 71.62 | +0.81 | 33.5% | 975 | 33.5% | -0.20 | 5.17 | 4.65 | 5.70 | — |
| — | 63.95 | 70.65 | 67.30 | +0.79 | 33.3% | 980 | 33.3% | -0.21 | 5.78 | 5.15 | 6.40 | — |
| — | 59.85 | 65.05 | 62.45 | +0.77 | 33.1% | 985 | 33.1% | -0.24 | 6.62 | 5.95 | 7.30 | — |
| — | 56.35 | 60.55 | 58.45 | +0.74 | 32.9% | 990 | 32.9% | -0.26 | 7.60 | 6.90 | 8.30 | — |
| — | 52.50 | 57.10 | 54.80 | +0.72 | 32.8% | 995 | 32.8% | -0.28 | 8.15 | 6.85 | 9.45 | — |
| — | 48.85 | 53.70 | 51.27 | +0.70 | 32.6% | 1000 | 32.6% | -0.30 | 9.80 | 9.20 | 10.40 | — |
| — | 44.80 | 49.70 | 47.25 | +0.67 | 32.5% | 1005 | 32.5% | -0.33 | 10.75 | 9.70 | 11.80 | — |
| — | 42.00 | 46.25 | 44.12 | +0.65 | 32.3% | 1010 | 32.3% | -0.36 | 12.32 | 11.35 | 13.30 | — |
| — | 38.80 | 42.70 | 40.75 | +0.62 | 32.2% | 1015 | 32.2% | -0.38 | 13.88 | 12.80 | 14.95 | — |
| — | 35.20 | 39.25 | 37.23 | +0.59 | 32.1% | 1020 | 32.1% | -0.41 | 15.70 | 14.60 | 16.80 | — |
| — | 31.40 | 36.30 | 33.85 | +0.57 | 32.0% | 1025 | 32.0% | -0.43 | 17.70 | 16.60 | 18.80 | — |
| — | 28.70 | 33.45 | 31.07 | +0.54 | 31.9% | 1030 | 31.9% | -0.46 | 20.00 | 19.05 | 20.95 | — |
| — | 26.15 | 30.60 | 28.38 | +0.51 | 31.8% | 1035 | 31.8% | -0.49 | 22.32 | 21.35 | 23.30 | — |
| — | 23.70 | 27.25 | 25.48 | +0.48 | 31.7% | 1040 | 31.7% | -0.52 | 24.65 | 23.45 | 25.85 | — |
| — | 21.30 | 25.80 | 23.55 | +0.46 | 31.6% | 1045 | 31.6% | -0.55 | 27.10 | 25.70 | 28.50 | — |
| — | 19.45 | 23.65 | 21.55 | — | — | 1050 | — | — | 30.93 | 28.30 | 33.55 | — |
| — | 17.45 | 21.45 | 19.45 | +0.40 | 31.5% | 1055 | 31.5% | -0.60 | 33.10 | 31.10 | 35.10 | — |
| — | 15.85 | 19.40 | 17.62 | +0.38 | 31.5% | 1060 | 31.5% | -0.63 | 35.92 | 34.25 | 37.60 | — |
| — | 14.20 | 17.25 | 15.72 | +0.35 | 31.5% | 1065 | 31.5% | -0.65 | 39.35 | 37.50 | 41.20 | — |
| — | 11.70 | 15.65 | 13.68 | +0.32 | 31.4% | 1070 | 31.4% | -0.68 | 42.55 | 40.85 | 44.25 | — |
| — | 11.15 | 13.35 | 12.25 | +0.30 | 31.4% | 1075 | 31.4% | -0.71 | 46.35 | 44.35 | 48.35 | — |
| — | 9.90 | 11.75 | 10.82 | +0.28 | 31.5% | 1080 | 31.5% | -0.73 | 49.67 | 47.70 | 51.65 | — |
| — | 8.30 | 11.85 | 10.07 | +0.27 | 31.5% | 1082.5 | 31.5% | -0.74 | 51.12 | 48.30 | 53.95 | — |
| — | 7.70 | 10.40 | 9.05 | +0.26 | 31.5% | 1085 | 31.5% | -0.75 | 53.48 | 51.35 | 55.60 | — |
| — | 7.40 | 10.60 | 9.00 | +0.24 | 31.5% | 1087.5 | 31.5% | -0.76 | 55.33 | 53.20 | 57.45 | — |
| — | 6.75 | 10.15 | 8.45 | +0.23 | 31.5% | 1090 | 31.5% | -0.77 | 57.58 | 55.30 | 59.85 | — |
| — | 6.15 | 9.55 | 7.85 | +0.22 | 31.5% | 1092.5 | 31.5% | -0.78 | 59.55 | 57.40 | 61.70 | — |
| — | 5.80 | 9.05 | 7.42 | +0.21 | 31.5% | 1095 | 31.5% | -0.79 | 61.08 | 58.10 | 64.05 | — |
| — | 5.25 | 7.15 | 6.20 | +0.19 | 31.6% | 1100 | 31.6% | -0.81 | 65.33 | 62.35 | 68.30 | — |
| — | 4.35 | 7.25 | 5.80 | +0.18 | 31.7% | 1105 | 31.7% | -0.83 | 69.33 | 66.50 | 72.15 | — |
| — | 3.65 | 5.65 | 4.65 | +0.16 | 31.7% | 1110 | 31.7% | -0.85 | 73.78 | 70.75 | 76.80 | — |
| — | 3.20 | 5.60 | 4.40 | +0.15 | 31.8% | 1115 | 31.8% | -0.86 | 78.40 | 76.30 | 80.50 | — |
| — | 3.00 | 4.35 | 3.67 | +0.13 | 31.9% | 1120 | 31.9% | -0.88 | 82.47 | 80.05 | 84.90 | — |
| — | 2.21 | 3.85 | 3.03 | +0.12 | 32.0% | 1125 | 32.0% | -0.89 | 86.88 | 83.85 | 89.90 | — |
| — | 2.12 | 3.45 | 2.79 | +0.11 | 32.1% | 1130 | 32.1% | -0.90 | 91.55 | 88.45 | 94.65 | — |
| — | 1.76 | 2.92 | 2.34 | +0.10 | 32.2% | 1135 | 32.2% | -0.92 | 96.72 | 94.05 | 99.40 | — |
| — | 1.52 | 2.43 | 1.98 | +0.08 | 32.4% | 1140 | 32.4% | -0.93 | 101.42 | 98.80 | 104.05 | — |
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.