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 | |
| — | 141.60 | 147.35 | 144.47 | +0.76 | 33.3% | 940 | 33.3% | -0.24 | 39.38 | 37.20 | 41.55 | — |
| — | 138.90 | 143.70 | 141.30 | +0.75 | 33.3% | 945 | 33.3% | -0.25 | 41.60 | 40.00 | 43.20 | — |
| — | 136.30 | 140.70 | 138.50 | +0.75 | 33.2% | 950 | 33.2% | -0.26 | 43.12 | 42.00 | 44.25 | — |
| — | 132.20 | 137.15 | 134.68 | +0.74 | 33.2% | 955 | 33.2% | -0.27 | 44.33 | 42.05 | 46.60 | — |
| — | 129.80 | 134.15 | 131.97 | +0.73 | 33.1% | 960 | 33.1% | -0.27 | 45.98 | 43.60 | 48.35 | — |
| — | 126.60 | 131.00 | 128.80 | +0.72 | 33.1% | 965 | 33.1% | -0.28 | 47.60 | 45.00 | 50.20 | — |
| — | 122.70 | 127.85 | 125.28 | +0.71 | 33.0% | 970 | 33.0% | -0.29 | 49.25 | 46.80 | 51.70 | — |
| — | 119.60 | 124.75 | 122.17 | +0.71 | 33.0% | 975 | 33.0% | -0.30 | 50.65 | 48.80 | 52.50 | — |
| — | 117.20 | 123.35 | 120.28 | +0.70 | 32.9% | 980 | 32.9% | -0.31 | 53.25 | 50.80 | 55.70 | — |
| — | 113.50 | 118.70 | 116.10 | +0.69 | 32.9% | 985 | 32.9% | -0.32 | 55.80 | 53.45 | 58.15 | — |
| — | 110.10 | 116.10 | 113.10 | +0.68 | 32.8% | 990 | 32.8% | -0.32 | 57.73 | 55.30 | 60.15 | — |
| — | 108.45 | 114.60 | 111.53 | +0.67 | 32.8% | 995 | 32.8% | -0.33 | 59.33 | 56.90 | 61.75 | — |
| — | 104.70 | 110.10 | 107.40 | +0.66 | 32.8% | 1000 | 32.8% | -0.34 | 62.10 | 59.55 | 64.65 | — |
| — | 102.70 | 109.00 | 105.85 | +0.66 | 32.7% | 1005 | 32.7% | -0.35 | 63.73 | 61.10 | 66.35 | — |
| — | 99.25 | 105.30 | 102.28 | +0.65 | 32.7% | 1010 | 32.7% | -0.36 | 65.85 | 62.60 | 69.10 | — |
| — | 96.45 | 102.25 | 99.35 | +0.64 | 32.7% | 1015 | 32.7% | -0.37 | 68.05 | 64.70 | 71.40 | — |
| — | 94.00 | 99.35 | 96.67 | +0.63 | 32.6% | 1020 | 32.6% | -0.38 | 70.40 | 67.10 | 73.70 | — |
| — | 91.85 | 97.20 | 94.53 | +0.62 | 32.6% | 1025 | 32.6% | -0.39 | 72.75 | 69.40 | 76.10 | — |
| — | 88.90 | 94.30 | 91.60 | +0.61 | 32.6% | 1030 | 32.6% | -0.40 | 75.17 | 71.85 | 78.50 | — |
| — | 86.45 | 91.55 | 89.00 | +0.60 | 32.5% | 1035 | 32.5% | -0.40 | 77.90 | 74.80 | 81.00 | — |
| — | 83.65 | 89.80 | 86.72 | +0.59 | 32.5% | 1040 | 32.5% | -0.41 | 80.45 | 77.35 | 83.55 | — |
| — | 82.30 | 86.80 | 84.55 | +0.58 | 32.5% | 1045 | 32.5% | -0.42 | 83.05 | 80.45 | 85.65 | — |
| — | 80.00 | 84.50 | 82.25 | +0.57 | 32.5% | 1050 | 32.5% | -0.44 | 85.30 | 82.75 | 87.85 | — |
| — | 77.90 | 82.50 | 80.20 | +0.57 | 32.5% | 1055 | 32.5% | -0.44 | 88.38 | 85.80 | 90.95 | — |
| — | 75.35 | 79.45 | 77.40 | +0.56 | 32.4% | 1060 | 32.4% | -0.45 | 91.33 | 88.80 | 93.85 | — |
| — | 72.70 | 77.75 | 75.22 | +0.55 | 32.4% | 1065 | 32.4% | -0.46 | 93.75 | 90.55 | 96.95 | — |
| — | 69.50 | 75.75 | 72.62 | +0.54 | 32.4% | 1070 | 32.4% | -0.47 | 96.60 | 93.75 | 99.45 | — |
| — | 69.05 | 73.05 | 71.05 | +0.53 | 32.4% | 1075 | 32.4% | -0.48 | 98.53 | 95.95 | 101.10 | — |
| — | 65.35 | 71.15 | 68.25 | +0.52 | 32.4% | 1080 | 32.4% | -0.49 | 102.47 | 99.75 | 105.20 | — |
| — | 63.70 | 69.55 | 66.62 | +0.51 | 32.4% | 1085 | 32.4% | -0.50 | 105.55 | 102.75 | 108.35 | — |
| — | 61.75 | 67.10 | 64.42 | +0.50 | 32.4% | 1090 | 32.4% | -0.51 | 108.45 | 105.75 | 111.15 | — |
| — | 60.00 | 65.40 | 62.70 | +0.49 | 32.4% | 1095 | 32.4% | -0.52 | 111.55 | 108.80 | 114.30 | — |
| — | 57.75 | 63.80 | 60.77 | +0.48 | 32.3% | 1100 | 32.3% | -0.53 | 114.53 | 111.20 | 117.85 | — |
| — | 56.15 | 62.00 | 59.08 | +0.48 | 32.3% | 1105 | 32.3% | -0.54 | 117.45 | 115.25 | 119.65 | — |
| — | 55.50 | 58.80 | 57.15 | +0.47 | 32.3% | 1110 | 32.3% | -0.54 | 121.17 | 118.35 | 124.00 | — |
| — | 54.00 | 58.50 | 56.25 | +0.46 | 32.3% | 1115 | 32.3% | -0.55 | 123.97 | 120.65 | 127.30 | — |
| — | 50.80 | 56.90 | 53.85 | +0.45 | 32.3% | 1120 | 32.3% | -0.56 | 126.97 | 124.05 | 129.90 | — |
| — | 49.00 | 55.15 | 52.08 | +0.44 | 32.3% | 1125 | 32.3% | -0.57 | 131.00 | 128.25 | 133.75 | — |
| — | 47.50 | 53.45 | 50.48 | +0.43 | 32.3% | 1130 | 32.3% | -0.58 | 134.03 | 130.70 | 137.35 | — |
| — | 46.35 | 51.90 | 49.12 | +0.42 | 32.3% | 1135 | 32.3% | -0.59 | 137.47 | 134.20 | 140.75 | — |
| — | 44.70 | 50.60 | 47.65 | +0.41 | 32.3% | 1140 | 32.3% | -0.60 | 141.53 | 138.70 | 144.35 | — |
| — | 43.55 | 48.90 | 46.23 | +0.41 | 32.3% | 1145 | 32.3% | -0.61 | 145.00 | 142.15 | 147.85 | — |
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.