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 | |
| — | 153.00 | 159.90 | 156.45 | +0.71 | 36.1% | 940 | 36.1% | -0.29 | 49.60 | 46.90 | 52.30 | — |
| — | 149.80 | 156.65 | 153.22 | +0.70 | 36.0% | 945 | 36.0% | -0.30 | 51.38 | 48.45 | 54.30 | — |
| — | 146.35 | 153.45 | 149.90 | +0.70 | 35.9% | 950 | 35.9% | -0.31 | 52.65 | 49.85 | 55.45 | — |
| — | 143.00 | 150.30 | 146.65 | +0.69 | 35.8% | 955 | 35.8% | -0.32 | 55.00 | 52.20 | 57.80 | — |
| — | 140.25 | 147.65 | 143.95 | +0.68 | 35.8% | 960 | 35.8% | -0.33 | 56.90 | 54.75 | 59.05 | — |
| — | 138.10 | 144.60 | 141.35 | +0.67 | 35.7% | 965 | 35.7% | -0.33 | 58.40 | 55.85 | 60.95 | — |
| — | 134.05 | 141.10 | 137.57 | +0.66 | 35.6% | 970 | 35.6% | -0.34 | 60.77 | 58.10 | 63.45 | — |
| — | 132.10 | 138.10 | 135.10 | +0.66 | 35.6% | 975 | 35.6% | -0.35 | 62.67 | 59.75 | 65.60 | — |
| — | 128.15 | 135.15 | 131.65 | +0.65 | 35.5% | 980 | 35.5% | -0.36 | 64.58 | 61.60 | 67.55 | — |
| — | 125.30 | 132.50 | 128.90 | +0.64 | 35.5% | 985 | 35.5% | -0.37 | 66.30 | 63.80 | 68.80 | — |
| — | 123.50 | 129.25 | 126.38 | +0.63 | 35.4% | 990 | 35.4% | -0.37 | 69.03 | 65.95 | 72.10 | — |
| — | 120.85 | 125.65 | 123.25 | +0.62 | 35.3% | 995 | 35.3% | -0.38 | 70.65 | 67.85 | 73.45 | — |
| — | 117.40 | 123.60 | 120.50 | +0.62 | 35.3% | 1000 | 35.3% | -0.39 | 72.45 | 70.05 | 74.85 | — |
| — | 114.60 | 120.50 | 117.55 | +0.61 | 35.2% | 1005 | 35.2% | -0.40 | 75.05 | 72.25 | 77.85 | — |
| — | 111.10 | 118.35 | 114.72 | +0.60 | 35.2% | 1010 | — | — | 77.45 | 74.90 | 80.00 | — |
| — | 108.80 | 115.15 | 111.97 | — | — | 1015 | 35.1% | -0.41 | 79.58 | 77.25 | 81.90 | — |
| — | 107.20 | 112.55 | 109.88 | +0.58 | 35.1% | 1020 | — | — | 81.80 | 79.05 | 84.55 | — |
| — | 103.60 | 109.70 | 106.65 | +0.58 | 35.0% | 1025 | 35.0% | -0.43 | 84.62 | 81.45 | 87.80 | — |
| — | 101.20 | 107.95 | 104.58 | +0.57 | 35.0% | 1030 | 35.0% | -0.44 | 86.70 | 83.80 | 89.60 | — |
| — | 99.35 | 105.00 | 102.17 | +0.56 | 34.9% | 1035 | — | — | 89.08 | 85.95 | 92.20 | — |
| — | 96.25 | 102.75 | 99.50 | +0.55 | 34.9% | 1040 | 34.9% | -0.46 | 91.33 | 88.65 | 94.00 | — |
| — | 94.65 | 100.05 | 97.35 | +0.54 | 34.8% | 1045 | 34.8% | -0.47 | 94.20 | 91.35 | 97.05 | — |
| — | 91.25 | 97.65 | 94.45 | +0.53 | 34.8% | 1050 | 34.8% | -0.47 | 96.28 | 94.10 | 98.45 | — |
| — | 89.05 | 95.25 | 92.15 | — | — | 1055 | — | — | 99.55 | 96.65 | 102.45 | — |
| — | 86.80 | 92.85 | 89.83 | +0.52 | 34.7% | 1060 | 34.7% | -0.49 | 101.95 | 99.30 | 104.60 | — |
| — | 84.45 | 91.15 | 87.80 | +0.51 | 34.7% | 1065 | 34.7% | -0.50 | 104.45 | 101.55 | 107.35 | — |
| — | 83.00 | 89.05 | 86.03 | +0.50 | 34.6% | 1070 | 34.6% | -0.51 | 107.17 | 104.40 | 109.95 | — |
| — | 80.15 | 85.55 | 82.85 | +0.49 | 34.6% | 1075 | 34.6% | -0.52 | 110.03 | 107.45 | 112.60 | — |
| — | 79.35 | 84.10 | 81.72 | +0.49 | 34.5% | 1080 | 34.5% | -0.52 | 113.22 | 110.20 | 116.25 | — |
| — | 76.55 | 82.20 | 79.38 | +0.48 | 34.5% | 1085 | 34.5% | -0.53 | 115.50 | 112.80 | 118.20 | — |
| — | 74.20 | 80.55 | 77.38 | +0.47 | 34.5% | 1090 | 34.5% | -0.54 | 118.92 | 115.90 | 121.95 | — |
| — | 73.55 | 78.60 | 76.08 | +0.46 | 34.4% | 1095 | 34.4% | -0.55 | 121.53 | 118.60 | 124.45 | — |
| — | 70.30 | 76.15 | 73.22 | +0.45 | 34.4% | 1100 | 34.4% | -0.56 | 124.85 | 122.20 | 127.50 | — |
| — | 69.40 | 73.55 | 71.47 | +0.45 | 34.4% | 1105 | 34.4% | -0.57 | 128.07 | 125.35 | 130.80 | — |
| — | 67.00 | 72.60 | 69.80 | +0.44 | 34.4% | 1110 | 34.4% | -0.57 | 130.78 | 128.05 | 133.50 | — |
| — | 65.75 | 70.95 | 68.35 | +0.43 | 34.3% | 1115 | 34.3% | -0.58 | 134.22 | 130.85 | 137.60 | — |
| — | 62.70 | 68.40 | 65.55 | +0.42 | 34.3% | 1120 | 34.3% | -0.59 | 137.20 | 134.15 | 140.25 | — |
| — | 61.55 | 67.60 | 64.58 | +0.42 | 34.3% | 1125 | 34.3% | -0.60 | 140.25 | 137.55 | 142.95 | — |
| — | 59.85 | 65.10 | 62.48 | +0.41 | 34.3% | 1130 | 34.3% | -0.61 | 144.05 | 140.85 | 147.25 | — |
| — | 57.05 | 63.00 | 60.02 | +0.40 | 34.2% | 1135 | 34.2% | -0.61 | 146.97 | 143.95 | 150.00 | — |
| — | 57.50 | 61.65 | 59.58 | +0.39 | 34.2% | 1140 | 34.2% | -0.62 | 150.38 | 147.30 | 153.45 | — |
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.