Spot 1040.13
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.30 | 104.00 | 100.65 | +1.00 | 54.6% | 940 | 54.6% | -0.00 | — | — | 0.90 | — |
| — | 92.30 | 99.00 | 95.65 | +1.00 | 52.5% | 945 | 52.5% | -0.00 | 0.12 | 0.08 | 0.15 | — |
| — | 87.35 | 94.00 | 90.67 | +0.99 | 50.5% | 950 | 50.5% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 82.35 | 89.00 | 85.67 | +0.99 | 48.7% | 955 | 48.7% | -0.01 | — | — | 0.20 | — |
| — | 77.40 | 84.00 | 80.70 | +0.99 | 47.0% | 960 | 47.0% | -0.01 | — | — | 0.38 | — |
| — | 72.40 | 79.00 | 75.70 | +0.99 | 45.4% | 965 | 45.4% | -0.01 | 0.27 | 0.12 | 0.41 | — |
| — | 67.45 | 74.00 | 70.72 | +0.99 | 44.0% | 970 | 44.0% | -0.01 | 0.30 | 0.18 | 0.43 | — |
| — | 62.50 | 69.20 | 65.85 | +0.99 | 42.6% | 975 | 42.6% | -0.01 | 0.30 | 0.14 | 0.46 | — |
| — | 57.30 | 62.60 | 59.95 | +0.98 | 41.4% | 980 | 41.4% | -0.02 | 0.34 | 0.19 | 0.48 | — |
| — | 52.65 | 59.25 | 55.95 | +0.98 | 40.2% | 985 | 40.2% | -0.02 | 0.38 | 0.24 | 0.52 | — |
| — | 47.45 | 54.50 | 50.98 | +0.97 | 39.2% | 990 | 39.2% | -0.03 | 0.60 | 0.47 | 0.73 | — |
| — | 42.95 | 48.85 | 45.90 | +0.96 | 38.2% | 995 | 38.2% | -0.04 | 0.78 | 0.63 | 0.93 | — |
| — | 39.50 | 43.80 | 41.65 | +0.95 | 37.4% | 1000 | 37.4% | -0.05 | 1.00 | 0.86 | 1.15 | — |
| — | 33.30 | 38.60 | 35.95 | +0.94 | 36.6% | 1005 | 36.6% | -0.06 | 1.33 | 1.16 | 1.51 | — |
| — | 29.55 | 34.15 | 31.85 | +0.93 | 36.0% | 1010 | 36.0% | -0.07 | 1.88 | 1.67 | 2.09 | — |
| — | 25.45 | 29.90 | 27.68 | +0.91 | 35.4% | 1015 | 35.4% | -0.09 | 2.54 | 2.35 | 2.74 | — |
| — | 21.05 | 25.90 | 23.48 | +0.88 | 35.0% | 1020 | 35.0% | -0.12 | 3.33 | 2.85 | 3.80 | — |
| — | 19.70 | 24.00 | 21.85 | +0.87 | 34.8% | 1022.5 | 34.8% | -0.13 | 3.73 | 3.05 | 4.40 | — |
| — | 17.90 | 22.15 | 20.02 | +0.85 | 34.6% | 1025 | 34.6% | -0.15 | 4.38 | 3.75 | 5.00 | — |
| — | 16.05 | 20.60 | 18.32 | +0.84 | 34.4% | 1027.5 | 34.4% | -0.16 | 5.08 | 4.45 | 5.70 | — |
| — | 14.85 | 18.60 | 16.73 | +0.82 | 34.3% | 1030 | 34.3% | -0.18 | 6.25 | 5.55 | 6.95 | — |
| — | 13.05 | 17.30 | 15.18 | +0.80 | 34.2% | 1032.5 | 34.2% | -0.20 | 7.25 | 6.05 | 8.45 | — |
| — | 11.80 | 15.15 | 13.47 | +0.78 | 34.1% | 1035 | 34.1% | -0.22 | 8.25 | 7.00 | 9.50 | — |
| — | 10.60 | 13.70 | 12.15 | +0.75 | 34.0% | 1037.5 | 34.0% | -0.25 | 9.25 | 7.85 | 10.65 | — |
| — | 9.85 | 12.30 | 11.07 | +0.73 | 33.9% | 1040 | 33.9% | -0.27 | 10.57 | 9.25 | 11.90 | — |
| — | 9.05 | 11.00 | 10.03 | +0.70 | 33.9% | 1042.5 | 33.9% | -0.30 | 11.57 | 9.85 | 13.30 | — |
| — | 7.90 | 9.60 | 8.75 | +0.68 | 33.9% | 1045 | 33.9% | -0.32 | 12.95 | 11.05 | 14.85 | — |
| — | 6.35 | 8.35 | 7.35 | +0.65 | 33.9% | 1047.5 | 33.9% | -0.35 | 14.43 | 12.35 | 16.50 | — |
| — | 5.90 | 7.00 | 6.45 | +0.62 | 34.0% | 1050 | 34.0% | -0.38 | 15.62 | 14.25 | 17.00 | — |
| — | 4.50 | 6.25 | 5.38 | +0.56 | 34.1% | 1055 | 34.1% | -0.44 | 19.70 | 16.90 | 22.50 | — |
| — | 3.40 | 4.60 | 4.00 | +0.50 | 34.3% | 1060 | 34.3% | -0.51 | 24.00 | 21.55 | 26.45 | — |
| — | 2.52 | 4.05 | 3.29 | +0.46 | 34.4% | 1062.5 | 34.4% | -0.54 | 26.05 | 23.50 | 28.60 | — |
| — | 2.22 | 2.87 | 2.54 | +0.43 | 34.5% | 1065 | 34.5% | -0.57 | 28.10 | 25.55 | 30.65 | — |
| — | 1.69 | 2.41 | 2.05 | +0.37 | 34.9% | 1070 | 34.9% | -0.63 | 32.40 | 29.85 | 34.95 | — |
| — | 1.05 | 1.77 | 1.41 | +0.32 | 35.2% | 1075 | 35.2% | -0.68 | 36.98 | 34.40 | 39.55 | — |
| — | 0.90 | 1.14 | 1.02 | +0.26 | 35.7% | 1080 | 35.7% | -0.74 | 40.92 | 37.70 | 44.15 | — |
| — | 0.58 | 0.97 | 0.78 | +0.22 | 36.1% | 1085 | 36.1% | -0.79 | 45.55 | 42.40 | 48.70 | — |
| — | 0.36 | 0.65 | 0.51 | +0.18 | 36.6% | 1090 | 36.6% | -0.83 | 50.12 | 46.75 | 53.50 | — |
| — | 0.18 | 0.75 | 0.47 | +0.14 | 37.1% | 1095 | 37.1% | -0.86 | 54.95 | 51.65 | 58.25 | — |
| — | 0.17 | 0.30 | 0.23 | +0.11 | 37.7% | 1100 | 37.7% | -0.89 | 59.95 | 56.60 | 63.30 | — |
| — | 0.15 | 1.01 | 0.58 | +0.09 | 38.3% | 1105 | 38.3% | -0.91 | 64.90 | 61.55 | 68.25 | — |
| — | 0.11 | 0.18 | 0.14 | +0.07 | 38.9% | 1110 | 38.9% | -0.93 | 69.90 | 66.70 | 73.10 | — |
| — | 0.08 | 0.40 | 0.24 | +0.06 | 39.5% | 1115 | 39.5% | -0.95 | 74.90 | 71.70 | 78.10 | — |
| — | — | 0.44 | — | +0.05 | 40.1% | 1120 | 40.1% | -0.96 | 80.15 | 77.20 | 83.10 | — |
| — | — | 0.32 | — | +0.04 | 40.8% | 1125 | 40.8% | -0.97 | 84.90 | 81.70 | 88.10 | — |
| — | 0.01 | 0.18 | 0.10 | +0.03 | 41.5% | 1130 | 41.5% | -0.98 | 89.90 | 86.70 | 93.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 42.2% | 1135 | 42.2% | -0.98 | 94.90 | 91.70 | 98.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 43.0% | 1140 | 43.0% | -0.99 | 99.90 | 96.70 | 103.10 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 43.8% | 1145 | 43.8% | -0.99 | 104.90 | 101.70 | 108.10 | — |
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.