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 | |
| — | 97.50 | 104.35 | 100.92 | +0.99 | 34.2% | 940 | 34.2% | -0.03 | 0.76 | 0.31 | 1.21 | — |
| — | 92.50 | 99.00 | 95.75 | — | — | 945 | 33.6% | -0.03 | 0.58 | 0.29 | 0.88 | — |
| — | 87.55 | 93.15 | 90.35 | +0.99 | 33.1% | 950 | 33.1% | -0.04 | 0.69 | 0.41 | 0.97 | — |
| — | 82.05 | 87.40 | 84.72 | +0.98 | 32.6% | 955 | 32.6% | -0.04 | 0.72 | 0.41 | 1.03 | — |
| — | 77.10 | 83.50 | 80.30 | +0.98 | 32.1% | 960 | 32.1% | -0.05 | 1.02 | 0.68 | 1.36 | — |
| — | 72.30 | 78.35 | 75.33 | +0.97 | 31.7% | 965 | 31.7% | -0.06 | 1.16 | 0.60 | 1.72 | — |
| — | 67.25 | 73.30 | 70.28 | +0.96 | 31.3% | 970 | 31.3% | -0.07 | 1.75 | 1.02 | 2.48 | — |
| — | 62.40 | 67.45 | 64.92 | +0.95 | 30.9% | 975 | 30.9% | -0.09 | 1.99 | 1.45 | 2.53 | — |
| — | 57.55 | 63.00 | 60.27 | +0.94 | 30.5% | 980 | 30.5% | -0.10 | 2.58 | 1.72 | 3.45 | — |
| — | 52.80 | 59.20 | 56.00 | +0.93 | 30.2% | 985 | 30.2% | -0.12 | 3.00 | 2.14 | 3.85 | — |
| — | 49.00 | 54.55 | 51.77 | +0.91 | 29.9% | 990 | 29.9% | -0.15 | 3.77 | 2.79 | 4.75 | — |
| — | 44.45 | 48.95 | 46.70 | +0.88 | 29.6% | 995 | 29.6% | -0.17 | 4.28 | 3.05 | 5.50 | — |
| — | 40.85 | 45.20 | 43.02 | +0.86 | 29.3% | 1000 | 29.3% | -0.20 | 4.97 | 3.55 | 6.40 | — |
| — | 35.90 | 41.20 | 38.55 | +0.82 | 29.1% | 1005 | 29.1% | -0.23 | 6.05 | 4.50 | 7.60 | — |
| — | 31.80 | 37.15 | 34.48 | +0.79 | 28.9% | 1010 | 28.9% | -0.27 | 7.35 | 5.75 | 8.95 | — |
| — | 27.95 | 33.30 | 30.62 | — | — | 1015 | 28.7% | -0.31 | 8.62 | 7.00 | 10.25 | — |
| — | 24.40 | 29.10 | 26.75 | +0.70 | 28.6% | 1020 | 28.6% | -0.35 | 10.62 | 9.50 | 11.75 | — |
| — | 22.70 | 28.10 | 25.40 | +0.68 | 28.5% | 1022.5 | 28.5% | -0.37 | 11.20 | 9.30 | 13.10 | — |
| — | 21.30 | 25.90 | 23.60 | +0.66 | 28.5% | 1025 | 28.5% | -0.39 | 13.05 | 11.40 | 14.70 | — |
| — | 20.80 | 23.95 | 22.38 | +0.63 | 28.4% | 1027.5 | 28.4% | -0.41 | 13.47 | 11.20 | 15.75 | — |
| — | 19.50 | 22.60 | 21.05 | +0.61 | 28.4% | 1030 | 28.4% | -0.44 | 14.90 | 13.50 | 16.30 | — |
| — | 17.40 | 22.00 | 19.70 | +0.58 | 28.3% | 1032.5 | 28.3% | -0.46 | 16.15 | 14.75 | 17.55 | — |
| — | 16.95 | 20.20 | 18.57 | +0.56 | 28.3% | 1035 | 28.3% | -0.48 | 17.50 | 15.70 | 19.30 | — |
| — | 15.00 | 19.30 | 17.15 | +0.53 | 28.3% | 1037.5 | 28.3% | -0.51 | 17.90 | 15.90 | 19.90 | — |
| — | 13.80 | 16.95 | 15.38 | +0.51 | 28.3% | 1040 | 28.3% | -0.53 | 19.77 | 18.15 | 21.40 | — |
| — | 12.75 | 15.85 | 14.30 | +0.48 | 28.3% | 1042.5 | 28.3% | -0.55 | 20.73 | 18.60 | 22.85 | — |
| — | 11.70 | 14.35 | 13.03 | — | — | 1045 | 28.3% | -0.57 | 22.25 | 20.05 | 24.45 | — |
| — | 10.75 | 13.65 | 12.20 | +0.43 | 28.3% | 1047.5 | 28.3% | -0.60 | 24.02 | 21.65 | 26.40 | — |
| — | 9.80 | 12.20 | 11.00 | +0.41 | 28.3% | 1050 | 28.3% | -0.62 | 25.45 | 23.45 | 27.45 | — |
| — | — | — | — | +0.38 | 28.3% | 1052.5 | 28.3% | -0.64 | — | — | — | — |
| — | 8.15 | 10.60 | 9.38 | +0.36 | 28.3% | 1055 | 28.3% | -0.66 | 28.88 | 26.45 | 31.30 | — |
| — | 7.00 | 9.25 | 8.12 | +0.32 | 28.3% | 1060 | 28.3% | -0.70 | 32.45 | 30.05 | 34.85 | — |
| — | 6.00 | 8.90 | 7.45 | +0.30 | 28.4% | 1062.5 | 28.4% | -0.72 | 34.27 | 31.85 | 36.70 | — |
| — | 5.40 | 8.25 | 6.83 | +0.28 | 28.4% | 1065 | 28.4% | -0.74 | 35.80 | 33.65 | 37.95 | — |
| — | 4.30 | 6.90 | 5.60 | +0.24 | 28.5% | 1070 | 28.5% | -0.77 | 39.65 | 37.55 | 41.75 | — |
| — | 3.35 | 6.05 | 4.70 | +0.21 | 28.7% | 1075 | 28.7% | -0.80 | 43.95 | 41.75 | 46.15 | — |
| — | 2.86 | 4.50 | 3.68 | +0.17 | 28.8% | 1080 | 28.8% | -0.83 | 48.35 | 45.90 | 50.80 | — |
| — | 2.40 | 4.05 | 3.23 | +0.15 | 29.0% | 1085 | 29.0% | -0.86 | 52.35 | 50.40 | 54.30 | — |
| — | 1.76 | 2.80 | 2.28 | +0.13 | 29.2% | 1090 | 29.2% | -0.88 | 56.75 | 55.00 | 58.50 | — |
| — | 1.20 | 3.30 | 2.25 | +0.11 | 29.4% | 1095 | 29.4% | -0.90 | 61.52 | 58.30 | 64.75 | — |
| — | 1.10 | 2.10 | 1.60 | +0.09 | 29.6% | 1100 | 29.6% | -0.91 | 65.97 | 62.95 | 69.00 | — |
| — | 0.85 | 2.01 | 1.43 | +0.08 | 29.9% | 1105 | 29.9% | -0.93 | 70.97 | 67.85 | 74.10 | — |
| — | 0.84 | 1.65 | 1.25 | +0.06 | 30.2% | 1110 | 30.2% | -0.94 | 75.75 | 72.60 | 78.90 | — |
| — | 0.47 | 2.43 | 1.45 | +0.05 | 30.5% | 1115 | 30.5% | -0.95 | 80.92 | 78.15 | 83.70 | — |
| — | 0.62 | 1.46 | 1.04 | +0.05 | 30.8% | 1120 | 30.8% | -0.96 | 85.60 | 82.65 | 88.55 | — |
| — | 0.32 | 1.55 | 0.94 | +0.04 | 31.2% | 1125 | 31.2% | -0.96 | 90.50 | 87.55 | 93.45 | — |
| — | 0.28 | 1.27 | 0.78 | +0.03 | 31.5% | 1130 | 31.5% | -0.97 | 95.15 | 91.95 | 98.35 | — |
| — | 0.23 | 1.11 | 0.67 | +0.03 | 31.9% | 1135 | 31.9% | -0.97 | 100.45 | 96.90 | 104.00 | — |
| — | 0.19 | 1.04 | 0.61 | +0.02 | 32.3% | 1140 | 32.3% | -0.98 | 105.45 | 102.70 | 108.20 | — |
| — | 0.18 | 1.17 | 0.68 | +0.02 | 32.7% | 1145 | 32.7% | -0.98 | 109.95 | 106.75 | 113.15 | — |
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.