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 | |
| — | 100.25 | 106.35 | 103.30 | +0.89 | 31.7% | 940 | 31.7% | -0.12 | 5.62 | 4.65 | 6.60 | — |
| — | 96.25 | 101.90 | 99.08 | +0.88 | 31.5% | 945 | 31.5% | -0.13 | 5.90 | 5.15 | 6.65 | — |
| — | 94.25 | 97.70 | 95.97 | +0.86 | 31.3% | 950 | 31.3% | -0.15 | 7.00 | 6.40 | 7.60 | — |
| — | 87.75 | 93.50 | 90.62 | +0.85 | 31.2% | 955 | 31.2% | -0.16 | 7.85 | 7.05 | 8.65 | — |
| — | 83.25 | 89.35 | 86.30 | +0.83 | 31.0% | 960 | 31.0% | -0.17 | 8.60 | 7.65 | 9.55 | — |
| — | 79.15 | 85.30 | 82.22 | +0.82 | 30.9% | 965 | 30.9% | -0.19 | 9.28 | 8.50 | 10.05 | — |
| — | 75.75 | 81.35 | 78.55 | +0.80 | 30.7% | 970 | 30.7% | -0.20 | 10.57 | 9.85 | 11.30 | — |
| — | 71.80 | 77.00 | 74.40 | +0.78 | 30.6% | 975 | 30.6% | -0.22 | 11.60 | 10.75 | 12.45 | — |
| — | 67.95 | 73.65 | 70.80 | +0.77 | 30.5% | 980 | 30.5% | -0.24 | 12.82 | 11.00 | 14.65 | — |
| — | 66.55 | 69.95 | 68.25 | +0.75 | 30.4% | 985 | 30.4% | -0.25 | 14.20 | 12.25 | 16.15 | — |
| — | 61.75 | 66.40 | 64.08 | +0.73 | 30.3% | 990 | 30.3% | -0.27 | 15.75 | 14.45 | 17.05 | — |
| — | 57.50 | 62.20 | 59.85 | +0.71 | 30.2% | 995 | 30.2% | -0.29 | 17.38 | 15.70 | 19.05 | — |
| — | 53.65 | 59.40 | 56.52 | +0.69 | 30.1% | 1000 | 30.1% | -0.31 | 17.93 | 16.45 | 19.40 | — |
| — | 50.35 | 55.55 | 52.95 | +0.67 | 30.0% | 1005 | 30.0% | -0.33 | 20.12 | 19.15 | 21.10 | — |
| — | 47.15 | 52.35 | 49.75 | +0.65 | 29.9% | 1010 | 29.9% | -0.36 | 22.77 | 21.25 | 24.30 | — |
| — | 44.20 | 49.05 | 46.62 | +0.62 | 29.8% | 1015 | 29.8% | -0.38 | 24.88 | 22.85 | 26.90 | — |
| — | 40.95 | 47.10 | 44.02 | +0.60 | 29.8% | 1020 | 29.8% | -0.40 | 26.43 | 24.70 | 28.15 | — |
| — | 38.15 | 44.15 | 41.15 | +0.58 | 29.7% | 1025 | 29.7% | -0.42 | 28.68 | 26.25 | 31.10 | — |
| — | 36.20 | 41.70 | 38.95 | +0.56 | 29.7% | 1030 | 29.7% | -0.45 | 30.75 | 28.15 | 33.35 | — |
| — | 32.90 | 39.05 | 35.98 | +0.53 | 29.6% | 1035 | 29.6% | -0.47 | 33.15 | 30.55 | 35.75 | — |
| — | 30.45 | 36.35 | 33.40 | +0.51 | 29.6% | 1040 | 29.6% | -0.49 | 35.60 | 32.95 | 38.25 | — |
| — | 29.15 | 33.65 | 31.40 | +0.49 | 29.5% | 1045 | 29.5% | -0.52 | 38.27 | 35.70 | 40.85 | — |
| — | 26.90 | 31.25 | 29.07 | +0.46 | 29.5% | 1050 | 29.5% | -0.54 | 40.85 | 38.10 | 43.60 | — |
| — | 23.80 | 29.60 | 26.70 | +0.44 | 29.4% | 1055 | 29.4% | -0.56 | 43.83 | 41.15 | 46.50 | — |
| — | 21.80 | 27.25 | 24.52 | +0.42 | 29.4% | 1060 | 29.4% | -0.59 | 46.75 | 44.00 | 49.50 | — |
| — | 19.90 | 25.40 | 22.65 | +0.40 | 29.4% | 1065 | 29.4% | -0.61 | 49.95 | 47.40 | 52.50 | — |
| — | 18.10 | 23.40 | 20.75 | +0.38 | 29.4% | 1070 | 29.4% | -0.63 | 53.15 | 50.60 | 55.70 | — |
| — | 16.45 | 21.60 | 19.02 | +0.35 | 29.4% | 1075 | 29.4% | -0.65 | 56.48 | 53.90 | 59.05 | — |
| — | 14.85 | 20.40 | 17.62 | +0.33 | 29.4% | 1080 | 29.4% | -0.67 | 59.92 | 57.35 | 62.50 | — |
| — | 14.75 | 18.70 | 16.73 | +0.31 | 29.3% | 1085 | 29.3% | -0.70 | 63.45 | 60.90 | 66.00 | — |
| — | 12.35 | 17.15 | 14.75 | +0.29 | 29.4% | 1090 | 29.4% | -0.72 | 67.10 | 64.50 | 69.70 | — |
| — | 11.10 | 15.85 | 13.47 | +0.28 | 29.4% | 1095 | — | — | 70.85 | 68.25 | 73.45 | — |
| — | 11.00 | 14.35 | 12.68 | — | — | 1100 | 29.4% | -0.75 | 74.67 | 72.05 | 77.30 | — |
| — | 9.15 | 12.65 | 10.90 | — | — | 1105 | 29.4% | -0.77 | 78.60 | 75.95 | 81.25 | — |
| — | 8.30 | 11.60 | 9.95 | +0.22 | 29.4% | 1110 | — | — | 82.62 | 80.00 | 85.25 | — |
| — | 7.60 | 10.60 | 9.10 | — | — | 1115 | 29.4% | -0.80 | 86.75 | 84.10 | 89.40 | — |
| — | 7.10 | 9.65 | 8.38 | — | — | 1120 | 29.5% | -0.82 | 90.95 | 88.25 | 93.65 | — |
| — | 5.05 | 8.95 | 7.00 | — | — | 1125 | 29.5% | -0.84 | 95.20 | 92.50 | 97.90 | — |
| — | 4.40 | 8.15 | 6.28 | +0.17 | 29.5% | 1130 | 29.5% | -0.85 | 99.55 | 96.85 | 102.25 | — |
| — | 5.00 | 7.45 | 6.22 | — | — | 1135 | 29.6% | -0.86 | 103.97 | 101.30 | 106.65 | — |
| — | 4.55 | 6.60 | 5.58 | — | — | 1140 | 29.6% | -0.87 | 108.40 | 105.70 | 111.10 | — |
| — | 4.10 | 5.85 | 4.97 | +0.13 | 29.7% | 1145 | 29.7% | -0.89 | 112.95 | 110.25 | 115.65 | — |
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.