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 | |
| — | 102.55 | 107.00 | 104.78 | +0.91 | 32.7% | 940 | 32.7% | -0.10 | 6.97 | 6.25 | 7.70 | — |
| — | 98.35 | 102.65 | 100.50 | +0.90 | 32.5% | 945 | 32.5% | -0.11 | 7.30 | 6.90 | 7.70 | — |
| — | 94.05 | 98.40 | 96.22 | +0.89 | 32.2% | 950 | 32.2% | -0.12 | 8.20 | 7.65 | 8.75 | — |
| — | 89.70 | 94.20 | 91.95 | +0.88 | 32.0% | 955 | 32.0% | -0.13 | 9.07 | 8.55 | 9.60 | — |
| — | 85.60 | 90.10 | 87.85 | +0.87 | 31.8% | 960 | 31.8% | -0.14 | 9.57 | 9.15 | 10.00 | — |
| — | 81.55 | 86.10 | 83.83 | +0.85 | 31.7% | 965 | 31.7% | -0.15 | 10.78 | 10.35 | 11.20 | — |
| — | 77.65 | 82.20 | 79.92 | +0.84 | 31.5% | 970 | 31.5% | -0.17 | 12.18 | 11.40 | 12.95 | — |
| — | 73.70 | 78.40 | 76.05 | +0.83 | 31.3% | 975 | 31.3% | -0.18 | 12.97 | 12.40 | 13.55 | — |
| — | 69.90 | 74.60 | 72.25 | +0.81 | 31.2% | 980 | 31.2% | -0.19 | 14.25 | 13.65 | 14.85 | — |
| — | 66.20 | 71.00 | 68.60 | +0.80 | 31.0% | 985 | 31.0% | -0.20 | 15.82 | 15.00 | 16.65 | — |
| — | 63.40 | 67.45 | 65.42 | +0.78 | 30.9% | 990 | 30.9% | -0.22 | 16.82 | 15.95 | 17.70 | — |
| — | 58.30 | 64.05 | 61.17 | +0.77 | 30.8% | 995 | 30.8% | -0.23 | 18.35 | 17.35 | 19.35 | — |
| — | 55.65 | 60.70 | 58.17 | +0.75 | 30.6% | 1000 | 30.6% | -0.25 | 19.98 | 18.60 | 21.35 | — |
| — | 51.45 | 57.45 | 54.45 | +0.74 | 30.5% | 1005 | 30.5% | -0.27 | 22.02 | 20.55 | 23.50 | — |
| — | 49.55 | 54.35 | 51.95 | +0.72 | 30.4% | 1010 | 30.4% | -0.29 | 23.23 | 21.65 | 24.80 | — |
| — | 47.35 | 51.25 | 49.30 | +0.69 | 30.4% | 1015 | 30.4% | -0.30 | 25.68 | 24.15 | 27.20 | — |
| — | 43.85 | 48.65 | 46.25 | +0.67 | 30.3% | 1020 | 30.3% | -0.33 | 27.25 | 25.55 | 28.95 | — |
| — | 42.00 | 46.15 | 44.08 | +0.66 | 30.2% | 1025 | 30.2% | -0.34 | 30.07 | 29.00 | 31.15 | — |
| — | 38.40 | 42.90 | 40.65 | +0.63 | 30.1% | 1030 | 30.1% | -0.36 | 31.98 | 30.40 | 33.55 | — |
| — | 36.05 | 39.75 | 37.90 | +0.61 | 30.1% | 1035 | 30.1% | -0.38 | 34.92 | 33.80 | 36.05 | — |
| — | 34.35 | 37.15 | 35.75 | +0.60 | 30.0% | 1040 | 30.0% | -0.40 | 36.85 | 34.70 | 39.00 | — |
| — | 31.30 | 34.60 | 32.95 | +0.57 | 30.0% | 1045 | 30.0% | -0.42 | 39.38 | 37.40 | 41.35 | — |
| — | 29.10 | 32.90 | 31.00 | +0.55 | 30.0% | 1050 | 30.0% | -0.44 | 42.58 | 40.10 | 45.05 | — |
| — | 26.40 | 30.00 | 28.20 | +0.54 | 29.9% | 1055 | 29.9% | -0.47 | 45.85 | 42.95 | 48.75 | — |
| — | 25.10 | 27.85 | 26.48 | +0.52 | 29.9% | 1060 | 29.9% | -0.50 | 48.33 | 45.95 | 50.70 | — |
| — | 22.30 | 26.35 | 24.32 | +0.50 | 29.9% | 1065 | 29.9% | -0.51 | 51.77 | 49.65 | 53.90 | — |
| — | 19.90 | 24.45 | 22.18 | +0.47 | 29.9% | 1070 | 29.9% | -0.53 | 54.98 | 52.75 | 57.20 | — |
| — | 19.30 | 23.75 | 21.52 | +0.45 | 29.9% | 1075 | 29.9% | -0.55 | 58.25 | 55.55 | 60.95 | — |
| — | 17.15 | 20.90 | 19.02 | +0.42 | 29.9% | 1080 | 29.9% | -0.57 | 61.73 | 58.95 | 64.50 | — |
| — | 15.45 | 20.20 | 17.82 | +0.41 | 30.0% | 1085 | 30.0% | -0.59 | 65.10 | 62.40 | 67.80 | — |
| — | 14.85 | 17.80 | 16.32 | +0.38 | 30.0% | 1090 | 30.0% | -0.62 | 68.78 | 66.00 | 71.55 | — |
| — | 13.65 | 15.90 | 14.78 | +0.36 | 30.0% | 1095 | 30.0% | -0.64 | 72.47 | 69.95 | 75.00 | — |
| — | 11.25 | 15.75 | 13.50 | +0.34 | 30.1% | 1100 | 30.1% | -0.66 | 76.03 | 73.75 | 78.30 | — |
| — | 10.80 | 14.30 | 12.55 | +0.33 | 30.1% | 1105 | 30.1% | -0.68 | 79.92 | 77.50 | 82.35 | — |
| — | 10.45 | 12.25 | 11.35 | +0.31 | 30.1% | 1110 | 30.1% | -0.70 | 84.17 | 81.60 | 86.75 | — |
| — | 8.95 | 11.65 | 10.30 | +0.29 | 30.2% | 1115 | 30.2% | -0.71 | 87.75 | 85.35 | 90.15 | — |
| — | 8.55 | 9.95 | 9.25 | +0.28 | 30.3% | 1120 | 30.3% | -0.73 | 91.95 | 89.50 | 94.40 | — |
| — | 7.55 | 11.65 | 9.60 | +0.26 | 30.3% | 1125 | 30.3% | -0.75 | 96.10 | 93.70 | 98.50 | — |
| — | 7.00 | 8.95 | 7.97 | +0.24 | 30.4% | 1130 | 30.4% | -0.77 | 100.45 | 98.05 | 102.85 | — |
| — | 6.25 | 7.65 | 6.95 | +0.23 | 30.5% | 1135 | 30.5% | -0.78 | 104.83 | 102.35 | 107.30 | — |
| — | 6.05 | 7.50 | 6.78 | +0.21 | 30.6% | 1140 | 30.6% | -0.80 | 109.45 | 106.80 | 112.10 | — |
| — | 4.90 | 7.15 | 6.03 | +0.20 | 30.7% | 1145 | 30.7% | -0.81 | 113.92 | 111.30 | 116.55 | — |
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.