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 | |
| — | 103.80 | 110.40 | 107.10 | +0.86 | 34.7% | 940 | 34.7% | -0.16 | 6.78 | 5.45 | 8.10 | — |
| — | 99.50 | 106.40 | 102.95 | +0.84 | 34.5% | 945 | 34.5% | -0.17 | 8.30 | 6.20 | 10.40 | — |
| — | 95.95 | 102.05 | 99.00 | +0.83 | 34.4% | 950 | 34.4% | -0.19 | 8.12 | 7.10 | 9.15 | — |
| — | 91.70 | 97.85 | 94.78 | +0.82 | 34.2% | 955 | 34.2% | -0.20 | 8.72 | 7.45 | 10.00 | — |
| — | 86.65 | 93.70 | 90.17 | +0.80 | 34.1% | 960 | 34.1% | -0.22 | 9.85 | 7.90 | 11.80 | — |
| — | 82.30 | 89.55 | 85.92 | +0.79 | 33.9% | 965 | 33.9% | -0.23 | 10.07 | 7.95 | 12.20 | — |
| — | 78.65 | 85.70 | 82.17 | +0.77 | 33.8% | 970 | 33.8% | -0.25 | 11.03 | 8.90 | 13.15 | — |
| — | 75.60 | 81.85 | 78.72 | +0.76 | 33.7% | 975 | 33.7% | -0.26 | 13.35 | 11.35 | 15.35 | — |
| — | 71.00 | 77.80 | 74.40 | — | — | 980 | — | — | 13.57 | 11.40 | 15.75 | — |
| — | 67.15 | 73.85 | 70.50 | +0.72 | 33.4% | 985 | 33.4% | -0.30 | 15.75 | 13.20 | 18.30 | — |
| — | 63.75 | 70.75 | 67.25 | +0.70 | 33.3% | 990 | 33.3% | -0.32 | 17.27 | 15.35 | 19.20 | — |
| — | 60.35 | 67.40 | 63.88 | +0.68 | 33.2% | 995 | 32.3% | -0.34 | 18.80 | 16.80 | 20.80 | — |
| — | 56.80 | 64.00 | 60.40 | +0.66 | 33.1% | 1000 | — | — | 20.82 | 17.75 | 23.90 | — |
| — | 53.70 | 60.75 | 57.23 | — | — | 1005 | — | — | 23.20 | 19.90 | 26.50 | — |
| — | 50.70 | 57.60 | 54.15 | — | — | 1010 | — | — | 24.50 | 21.80 | 27.20 | — |
| — | 47.15 | 53.85 | 50.50 | — | — | 1015 | 32.8% | -0.42 | 26.93 | 24.10 | 29.75 | — |
| — | 44.85 | 50.05 | 47.45 | +0.58 | 31.3% | 1020 | 32.8% | -0.44 | 28.90 | 25.85 | 31.95 | — |
| — | 41.65 | 48.75 | 45.20 | +0.56 | 31.8% | 1025 | 32.7% | -0.46 | 31.20 | 28.15 | 34.25 | — |
| — | 39.35 | 44.80 | 42.08 | +0.54 | 32.6% | 1030 | — | — | 33.50 | 30.50 | 36.50 | — |
| — | 36.15 | 42.20 | 39.17 | — | — | 1035 | 32.6% | -0.50 | 35.90 | 33.00 | 38.80 | — |
| — | 33.70 | 39.65 | 36.67 | +0.50 | 32.5% | 1040 | — | — | 37.92 | 34.20 | 41.65 | — |
| — | 30.90 | 37.05 | 33.98 | +0.48 | 32.5% | 1045 | 32.5% | -0.54 | 40.35 | 37.25 | 43.45 | — |
| — | 29.20 | 34.20 | 31.70 | +0.46 | 32.8% | 1050 | 32.7% | -0.56 | 43.58 | 41.05 | 46.10 | — |
| — | 27.00 | 32.20 | 29.60 | +0.44 | 32.4% | 1055 | 32.4% | -0.58 | 46.20 | 42.80 | 49.60 | — |
| — | 24.70 | 30.95 | 27.82 | +0.42 | 32.3% | 1060 | 32.3% | -0.60 | 48.90 | 45.75 | 52.05 | — |
| — | 22.65 | 28.65 | 25.65 | +0.40 | 32.3% | 1065 | 32.3% | -0.62 | 52.23 | 48.80 | 55.65 | — |
| — | 20.85 | 26.45 | 23.65 | +0.38 | 32.3% | 1070 | 32.3% | -0.64 | 55.08 | 51.80 | 58.35 | — |
| — | 19.45 | 25.95 | 22.70 | — | — | 1075 | 32.3% | -0.66 | 58.65 | 55.15 | 62.15 | — |
| — | 17.30 | 23.10 | 20.20 | +0.34 | 32.2% | 1080 | 32.2% | -0.67 | 61.88 | 58.75 | 65.00 | — |
| — | 15.70 | 21.35 | 18.52 | +0.32 | 32.2% | 1085 | 32.2% | -0.69 | 65.08 | 61.80 | 68.35 | — |
| — | 14.35 | 20.90 | 17.62 | +0.30 | 32.2% | 1090 | 32.2% | -0.71 | 68.75 | 65.65 | 71.85 | — |
| — | 12.85 | 17.05 | 14.95 | +0.29 | 32.2% | 1095 | 32.2% | -0.73 | 72.38 | 69.35 | 75.40 | — |
| — | 11.60 | 15.70 | 13.65 | +0.27 | 32.2% | 1100 | 32.2% | -0.74 | 75.85 | 72.80 | 78.90 | — |
| — | 11.30 | 14.90 | 13.10 | +0.25 | 32.2% | 1105 | 32.2% | -0.76 | 80.47 | 76.60 | 84.35 | — |
| — | 10.60 | 15.25 | 12.93 | +0.24 | 32.2% | 1110 | 32.2% | -0.77 | 83.80 | 80.55 | 87.05 | — |
| — | 8.35 | 14.45 | 11.40 | +0.22 | 32.2% | 1115 | 32.2% | -0.79 | 87.55 | 84.60 | 90.50 | — |
| — | 8.60 | 11.20 | 9.90 | +0.21 | 32.3% | 1120 | 32.3% | -0.80 | 91.53 | 88.70 | 94.35 | — |
| — | 7.80 | 11.80 | 9.80 | +0.20 | 32.3% | 1125 | 32.3% | -0.81 | 96.35 | 92.80 | 99.90 | — |
| — | 7.10 | 10.25 | 8.68 | +0.18 | 32.3% | 1130 | 32.3% | -0.83 | 100.72 | 97.00 | 104.45 | — |
| — | 6.60 | 9.65 | 8.12 | +0.17 | 32.3% | 1135 | 32.3% | -0.84 | 104.75 | 101.25 | 108.25 | — |
| — | 5.50 | 8.05 | 6.78 | +0.16 | 32.3% | 1140 | 32.3% | -0.85 | 109.20 | 105.65 | 112.75 | — |
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.