Spot 1040.77
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.75 | 103.15 | 99.95 | +1.00 | 70.7% | 940 | 70.7% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 91.75 | 98.15 | 94.95 | +1.00 | 68.0% | 945 | 68.0% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 86.80 | 93.15 | 89.97 | +1.00 | 65.3% | 950 | 65.3% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 81.80 | 88.15 | 84.97 | +1.00 | 62.6% | 955 | 62.6% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 76.80 | 82.90 | 79.85 | +1.00 | 59.9% | 960 | 59.9% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 72.30 | 77.90 | 75.10 | +0.99 | 57.2% | 965 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 66.80 | 73.20 | 70.00 | +0.99 | 54.4% | 970 | 54.4% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 61.80 | 68.20 | 65.00 | +0.99 | 51.6% | 975 | 51.6% | -0.01 | 0.17 | 0.04 | 0.31 | — |
| — | 56.95 | 63.55 | 60.25 | +0.99 | 48.8% | 980 | 48.8% | -0.01 | 0.21 | 0.05 | 0.37 | — |
| — | 52.40 | 58.25 | 55.33 | +0.99 | 45.9% | 985 | 45.9% | -0.01 | 0.32 | 0.08 | 0.55 | — |
| — | 46.45 | 52.25 | 49.35 | +0.99 | 43.2% | 990 | — | — | 0.21 | 0.07 | 0.35 | — |
| — | 41.90 | 48.35 | 45.12 | — | — | 995 | — | — | 0.20 | 0.08 | 0.33 | — |
| — | 36.95 | 42.50 | 39.73 | +0.98 | 38.2% | 1000 | 38.2% | -0.02 | 0.14 | 0.08 | 0.19 | — |
| — | 31.40 | 37.60 | 34.50 | +0.97 | 36.2% | 1005 | 36.2% | -0.03 | 0.28 | 0.10 | 0.47 | — |
| — | 26.80 | 32.70 | 29.75 | — | — | 1010 | 34.5% | -0.05 | 0.46 | 0.31 | 0.60 | — |
| — | 22.30 | 28.65 | 25.48 | — | — | 1015 | — | — | 0.69 | 0.51 | 0.87 | — |
| — | 18.15 | 22.80 | 20.48 | — | — | 1020 | — | — | 1.12 | 0.93 | 1.31 | — |
| — | 16.05 | 21.95 | 19.00 | — | — | 1022.5 | — | — | 1.59 | 1.02 | 2.17 | — |
| — | 14.50 | 18.60 | 16.55 | — | — | 1025 | — | — | 2.16 | 1.55 | 2.77 | — |
| — | 12.50 | 17.60 | 15.05 | — | — | 1027.5 | — | — | 2.24 | 1.28 | 3.20 | — |
| — | 10.20 | 15.70 | 12.95 | — | — | 1030 | — | — | 3.27 | 2.39 | 4.15 | — |
| — | 8.85 | 13.40 | 11.12 | — | — | 1032.5 | — | — | 3.96 | 2.98 | 4.95 | — |
| — | 7.75 | 11.55 | 9.65 | — | — | 1035 | — | — | 4.95 | 4.00 | 5.90 | — |
| — | 6.65 | 9.85 | 8.25 | — | — | 1037.5 | — | — | 5.97 | 5.00 | 6.95 | — |
| — | 5.55 | 8.25 | 6.90 | +0.52 | 30.1% | 1040 | 30.1% | -0.48 | 6.20 | 5.05 | 7.35 | — |
| — | 4.25 | 6.95 | 5.60 | +0.46 | 30.0% | 1042.5 | 30.0% | -0.54 | 7.85 | 6.10 | 9.60 | — |
| — | 3.25 | 5.25 | 4.25 | +0.40 | 29.9% | 1045 | 29.9% | -0.60 | 9.03 | 8.10 | 9.95 | — |
| — | 3.00 | 4.80 | 3.90 | +0.34 | 29.9% | 1047.5 | 29.9% | -0.66 | 11.00 | 8.60 | 13.40 | — |
| — | 2.37 | 3.75 | 3.06 | +0.29 | 30.0% | 1050 | 30.0% | -0.71 | 12.28 | 11.30 | 13.25 | — |
| — | 0.83 | 2.42 | 1.62 | +0.20 | 30.3% | 1055 | 30.3% | -0.80 | 16.93 | 14.45 | 19.40 | — |
| — | 1.00 | 1.33 | 1.17 | +0.13 | 31.0% | 1060 | 31.0% | -0.87 | 21.25 | 18.85 | 23.65 | — |
| — | 0.63 | 1.28 | 0.95 | +0.11 | 31.4% | 1062.5 | 31.4% | -0.90 | 23.57 | 20.65 | 26.50 | — |
| — | 0.48 | 0.89 | 0.69 | +0.08 | 31.8% | 1065 | 31.8% | -0.92 | 25.62 | 22.45 | 28.80 | — |
| — | 0.40 | 0.49 | 0.45 | +0.05 | 32.9% | 1070 | 32.9% | -0.95 | 30.57 | 27.45 | 33.70 | — |
| — | 0.18 | 0.56 | 0.37 | +0.04 | 34.1% | 1075 | 34.1% | -0.97 | 35.27 | 32.55 | 38.00 | — |
| — | 0.13 | 0.18 | 0.15 | +0.02 | 35.5% | 1080 | 35.5% | -0.98 | 40.08 | 37.15 | 43.00 | — |
| — | 0.02 | 0.31 | 0.17 | +0.02 | 37.1% | 1085 | 37.1% | -0.99 | 45.08 | 42.15 | 48.00 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 38.7% | 1090 | 38.7% | -0.99 | 50.08 | 47.15 | 53.00 | — |
| — | 0.02 | 0.21 | 0.12 | +0.01 | 40.4% | 1095 | 40.4% | -0.99 | 55.42 | 52.85 | 58.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 42.1% | 1100 | 42.1% | -1.00 | 60.08 | 57.15 | 63.00 | — |
| — | — | 0.15 | — | +0.00 | 43.6% | 1105 | 43.6% | -1.00 | 65.08 | 62.15 | 68.00 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 45.1% | 1110 | 45.1% | -1.00 | 70.08 | 67.15 | 73.00 | — |
| — | — | 0.12 | — | +0.00 | 46.3% | 1115 | 46.3% | -1.00 | 75.08 | 72.15 | 78.00 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 47.3% | 1120 | 47.3% | -1.00 | 80.08 | 77.15 | 83.00 | — |
| — | — | 0.14 | — | +0.00 | 48.0% | 1125 | 48.0% | -1.00 | 85.08 | 82.15 | 88.00 | — |
| — | — | 0.13 | — | +0.00 | 48.5% | 1130 | 48.5% | -1.00 | 90.08 | 87.15 | 93.00 | — |
| — | — | 0.02 | — | +0.00 | 48.8% | 1135 | 48.8% | -1.00 | 95.08 | 92.15 | 98.00 | — |
| — | — | 0.05 | — | +0.00 | 48.9% | 1140 | 48.9% | -1.00 | 100.08 | 97.15 | 103.00 | — |
| — | — | 0.11 | — | +0.00 | 49.1% | 1145 | 49.1% | -1.00 | 105.08 | 102.15 | 108.00 | — |
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.