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 | |
| — | 97.55 | 104.20 | 100.88 | +0.99 | 35.2% | 940 | 35.2% | -0.02 | 0.88 | 0.65 | 1.10 | — |
| — | 93.40 | 99.20 | 96.30 | +0.99 | 34.7% | 945 | 34.7% | -0.02 | 0.93 | 0.67 | 1.18 | — |
| — | 88.60 | 93.40 | 91.00 | +0.99 | 34.3% | 950 | 34.3% | -0.03 | 1.18 | 1.06 | 1.30 | — |
| — | 83.65 | 87.95 | 85.80 | +0.98 | 34.0% | 955 | 34.0% | -0.03 | 1.56 | 1.22 | 1.90 | — |
| — | 78.80 | 83.10 | 80.95 | +0.98 | 33.6% | 960 | 33.6% | -0.04 | 1.70 | 1.43 | 1.97 | — |
| — | 74.05 | 78.25 | 76.15 | +0.98 | 33.3% | 965 | 33.3% | -0.05 | 2.18 | 1.83 | 2.53 | — |
| — | 69.25 | 73.55 | 71.40 | +0.97 | 32.9% | 970 | 32.9% | -0.05 | 2.59 | 2.25 | 2.93 | — |
| — | 64.15 | 68.90 | 66.53 | +0.96 | 32.6% | 975 | 32.6% | -0.07 | 2.81 | 2.41 | 3.20 | — |
| — | 61.00 | 64.25 | 62.62 | +0.95 | 32.4% | 980 | 32.4% | -0.08 | 3.45 | 3.20 | 3.70 | — |
| — | 55.75 | 59.75 | 57.75 | +0.94 | 32.1% | 985 | 32.1% | -0.09 | 4.03 | 3.65 | 4.40 | — |
| — | 51.15 | 55.35 | 53.25 | +0.92 | 31.9% | 990 | 31.9% | -0.11 | 4.88 | 3.45 | 6.30 | — |
| — | 47.20 | 51.05 | 49.12 | +0.91 | 31.6% | 995 | 31.6% | -0.13 | 5.65 | 4.35 | 6.95 | — |
| — | 43.00 | 46.90 | 44.95 | +0.90 | 31.4% | 1000 | 31.4% | -0.15 | 6.62 | 5.55 | 7.70 | — |
| — | 38.80 | 43.15 | 40.98 | +0.88 | 31.3% | 1005 | 31.3% | -0.17 | 7.75 | 6.40 | 9.10 | — |
| — | 34.55 | 39.15 | 36.85 | +0.85 | 31.1% | 1010 | 31.1% | -0.18 | 10.25 | 9.00 | 11.50 | — |
| — | 30.35 | 36.65 | 33.50 | +0.83 | 31.0% | 1015 | 31.0% | -0.21 | 11.15 | 9.20 | 13.10 | — |
| — | 26.90 | 32.50 | 29.70 | +0.80 | 30.9% | 1020 | 30.9% | -0.24 | 13.53 | 12.25 | 14.80 | — |
| — | 25.35 | 30.00 | 27.68 | +0.79 | 30.8% | 1022.5 | 30.8% | -0.25 | 14.00 | 12.10 | 15.90 | — |
| — | 24.70 | 29.60 | 27.15 | +0.76 | 30.8% | 1025 | 30.8% | -0.26 | 14.82 | 12.95 | 16.70 | — |
| — | 22.95 | 27.15 | 25.05 | +0.76 | 30.7% | 1027.5 | 30.7% | -0.28 | 15.90 | 13.65 | 18.15 | — |
| — | 21.30 | 26.35 | 23.82 | +0.74 | 30.7% | 1030 | 30.7% | -0.31 | 17.07 | 14.80 | 19.35 | — |
| — | 20.00 | 25.05 | 22.52 | +0.72 | 30.6% | 1032.5 | 30.6% | -0.31 | 18.30 | 16.80 | 19.80 | — |
| — | 19.10 | 23.40 | 21.25 | +0.71 | 30.6% | 1035 | 30.6% | -0.33 | 19.20 | 17.20 | 21.20 | — |
| — | 17.55 | 21.60 | 19.57 | +0.69 | 30.6% | 1037.5 | 30.6% | -0.34 | 20.88 | 19.10 | 22.65 | — |
| — | 16.75 | 20.75 | 18.75 | +0.67 | 30.6% | 1040 | 30.6% | -0.38 | 22.20 | 20.15 | 24.25 | — |
| — | 16.10 | 18.35 | 17.23 | +0.65 | 30.6% | 1042.5 | 30.6% | -0.38 | 23.43 | 21.10 | 25.75 | — |
| — | 14.85 | 18.35 | 16.60 | +0.63 | 30.6% | 1045 | 30.6% | -0.40 | 25.20 | 23.10 | 27.30 | — |
| — | 13.55 | 17.20 | 15.38 | +0.61 | 30.6% | 1047.5 | 30.6% | -0.42 | 26.18 | 24.00 | 28.35 | — |
| — | 12.95 | 16.25 | 14.60 | +0.58 | 30.6% | 1050 | 30.6% | -0.44 | 28.18 | 25.65 | 30.70 | — |
| — | 11.05 | 14.10 | 12.57 | +0.55 | 30.6% | 1055 | 30.6% | -0.47 | 31.23 | 28.85 | 33.60 | — |
| — | 9.75 | 11.70 | 10.72 | +0.51 | 30.6% | 1060 | 30.6% | -0.51 | 34.98 | 32.25 | 37.70 | — |
| — | 8.50 | 11.40 | 9.95 | +0.49 | 30.6% | 1062.5 | 30.6% | -0.53 | 36.75 | 34.05 | 39.45 | — |
| — | 7.40 | 10.25 | 8.82 | +0.47 | 30.6% | 1065 | 30.6% | -0.55 | 38.42 | 35.85 | 41.00 | — |
| — | 6.20 | 8.95 | 7.58 | +0.43 | 30.7% | 1070 | 30.7% | -0.59 | 41.80 | 39.60 | 44.00 | — |
| — | 5.85 | 7.30 | 6.58 | +0.40 | 30.8% | 1075 | 30.8% | -0.62 | 46.10 | 43.55 | 48.65 | — |
| — | 5.05 | 6.50 | 5.78 | +0.35 | 30.9% | 1080 | 30.9% | -0.66 | 50.10 | 47.70 | 52.50 | — |
| — | 4.15 | 5.45 | 4.80 | +0.31 | 31.0% | 1085 | 31.0% | -0.69 | 54.23 | 51.80 | 56.65 | — |
| — | 3.60 | 4.55 | 4.08 | +0.29 | 31.1% | 1090 | 31.1% | -0.72 | 58.55 | 56.15 | 60.95 | — |
| — | 2.72 | 3.75 | 3.23 | +0.25 | 31.3% | 1095 | 31.3% | -0.75 | 62.42 | 60.55 | 64.30 | — |
| — | 2.80 | 3.15 | 2.98 | +0.22 | 31.4% | 1100 | 31.4% | -0.78 | 66.95 | 65.10 | 68.80 | — |
| — | 2.02 | 3.15 | 2.58 | +0.20 | 31.6% | 1105 | 31.6% | -0.80 | 71.35 | 68.25 | 74.45 | — |
| — | 1.62 | 2.42 | 2.02 | +0.18 | 31.8% | 1110 | 31.8% | -0.83 | 75.83 | 72.60 | 79.05 | — |
| — | 1.42 | 2.13 | 1.77 | +0.16 | 32.0% | 1115 | 32.0% | -0.85 | 81.15 | 78.55 | 83.75 | — |
| — | 1.14 | 2.17 | 1.66 | +0.14 | 32.2% | 1120 | 32.2% | -0.87 | 85.28 | 82.05 | 88.50 | — |
| — | 0.84 | 2.67 | 1.75 | +0.12 | 32.4% | 1125 | 32.4% | -0.88 | 90.20 | 87.10 | 93.30 | — |
| — | 0.67 | 2.02 | 1.34 | +0.11 | 32.6% | 1130 | 32.6% | -0.90 | 94.92 | 91.70 | 98.15 | — |
| — | 0.40 | 1.82 | 1.11 | +0.09 | 32.8% | 1135 | 32.8% | -0.91 | 99.78 | 96.55 | 103.00 | — |
| — | 0.45 | 1.67 | 1.06 | +0.08 | 33.1% | 1140 | 33.1% | -0.92 | 104.67 | 101.45 | 107.90 | — |
| — | 0.40 | 1.57 | 0.98 | +0.07 | 33.3% | 1145 | 33.3% | -0.93 | 109.95 | 107.10 | 112.80 | — |
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.