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 | |
| — | 125.00 | 131.65 | 128.32 | +0.77 | 33.6% | 940 | 33.6% | -0.23 | 24.77 | 22.75 | 26.80 | — |
| — | 123.20 | 128.00 | 125.60 | +0.76 | 33.5% | 945 | 33.5% | -0.24 | 25.70 | 24.00 | 27.40 | — |
| — | 118.50 | 124.35 | 121.42 | +0.75 | 33.4% | 950 | 33.4% | -0.25 | 27.00 | 24.90 | 29.10 | — |
| — | 116.00 | 120.75 | 118.38 | +0.74 | 33.4% | 955 | 33.4% | -0.26 | 28.95 | 26.75 | 31.15 | — |
| — | 112.30 | 118.65 | 115.47 | +0.73 | 33.3% | 960 | 33.3% | -0.27 | 30.70 | 28.60 | 32.80 | — |
| — | 108.85 | 113.45 | 111.15 | +0.72 | 33.2% | 965 | — | — | 31.60 | 29.70 | 33.50 | — |
| — | 104.70 | 110.55 | 107.62 | — | — | 970 | 33.1% | -0.30 | 33.85 | 31.65 | 36.05 | — |
| — | 102.55 | 107.20 | 104.88 | +0.70 | 33.0% | 975 | 33.0% | -0.31 | 35.20 | 32.65 | 37.75 | — |
| — | 98.30 | 103.85 | 101.08 | +0.69 | 32.9% | 980 | 32.9% | -0.32 | 36.40 | 34.80 | 38.00 | — |
| — | 95.15 | 100.65 | 97.90 | — | — | 985 | 32.9% | -0.33 | 38.90 | 36.60 | 41.20 | — |
| — | 91.90 | 97.45 | 94.67 | +0.66 | 32.8% | 990 | — | — | 40.30 | 37.85 | 42.75 | — |
| — | 88.85 | 94.40 | 91.62 | +0.65 | 32.7% | 995 | 32.7% | -0.35 | 42.40 | 40.70 | 44.10 | — |
| — | 85.80 | 91.10 | 88.45 | +0.64 | 32.7% | 1000 | 32.7% | -0.36 | 43.65 | 41.35 | 45.95 | — |
| — | 79.80 | 85.45 | 82.62 | +0.62 | 32.6% | 1010 | 32.6% | -0.39 | 48.12 | 46.15 | 50.10 | — |
| — | 74.45 | 79.55 | 77.00 | +0.59 | 32.5% | 1020 | 32.5% | -0.41 | 53.20 | 51.10 | 55.30 | — |
| — | 68.50 | 73.95 | 71.22 | +0.57 | 32.4% | 1030 | 32.4% | -0.44 | 57.10 | 54.40 | 59.80 | — |
| — | 64.70 | 68.75 | 66.72 | +0.54 | 32.3% | 1040 | 32.3% | -0.46 | 62.38 | 60.05 | 64.70 | — |
| — | 58.80 | 63.85 | 61.33 | +0.52 | 32.2% | 1050 | 32.2% | -0.49 | 66.83 | 63.85 | 69.80 | — |
| — | 53.95 | 59.60 | 56.77 | +0.50 | 32.1% | 1060 | 32.1% | -0.51 | 72.75 | 70.35 | 75.15 | — |
| — | 49.65 | 55.15 | 52.40 | +0.47 | 32.1% | 1070 | 32.1% | -0.54 | 78.42 | 76.15 | 80.70 | — |
| — | 45.55 | 50.15 | 47.85 | +0.45 | 32.0% | 1080 | 32.0% | -0.56 | 84.38 | 82.15 | 86.60 | — |
| — | 41.00 | 49.85 | 45.42 | +0.42 | 32.0% | 1090 | 32.0% | -0.59 | 90.40 | 86.00 | 94.80 | — |
| — | 38.15 | 43.80 | 40.98 | +0.40 | 32.0% | 1100 | 32.0% | -0.61 | 97.42 | 94.05 | 100.80 | — |
| — | 34.85 | 39.65 | 37.25 | +0.38 | 32.0% | 1110 | 32.0% | -0.64 | 103.95 | 100.70 | 107.20 | — |
| — | 32.45 | 36.90 | 34.67 | +0.36 | 31.9% | 1120 | 31.9% | -0.66 | 110.22 | 106.30 | 114.15 | — |
| — | 28.90 | 34.00 | 31.45 | +0.33 | 31.9% | 1130 | 31.9% | -0.68 | 117.33 | 114.00 | 120.65 | — |
| — | 27.10 | 30.95 | 29.02 | +0.31 | 32.0% | 1140 | 32.0% | -0.71 | 125.47 | 122.20 | 128.75 | — |
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.