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 | |
| — | 141.15 | 146.20 | 143.68 | +0.74 | 33.0% | 940 | 33.0% | -0.27 | 38.10 | 35.80 | 40.40 | — |
| — | 138.20 | 142.80 | 140.50 | +0.73 | 33.0% | 945 | 33.0% | -0.28 | 39.10 | 36.80 | 41.40 | — |
| — | 134.25 | 139.45 | 136.85 | +0.72 | 32.9% | 950 | 32.9% | -0.28 | 40.83 | 38.35 | 43.30 | — |
| — | 130.50 | 136.15 | 133.32 | +0.71 | 32.8% | 955 | 32.8% | -0.29 | 42.80 | 41.00 | 44.60 | — |
| — | 127.05 | 132.85 | 129.95 | +0.70 | 32.8% | 960 | 32.8% | -0.30 | 44.48 | 42.05 | 46.90 | — |
| — | 124.45 | 129.60 | 127.03 | +0.69 | 32.7% | 965 | 32.7% | -0.31 | 46.67 | 43.80 | 49.55 | — |
| — | 120.80 | 126.40 | 123.60 | +0.69 | 32.7% | 970 | 32.7% | -0.32 | 48.33 | 46.60 | 50.05 | — |
| — | 117.70 | 123.30 | 120.50 | +0.68 | 32.6% | 975 | 32.6% | -0.33 | 49.67 | 47.65 | 51.70 | — |
| — | 114.60 | 120.20 | 117.40 | +0.67 | 32.6% | 980 | 32.6% | -0.34 | 51.90 | 50.15 | 53.65 | — |
| — | 112.15 | 116.45 | 114.30 | +0.66 | 32.5% | 985 | 32.5% | -0.35 | 53.05 | 50.75 | 55.35 | — |
| — | 108.60 | 113.65 | 111.12 | +0.65 | 32.5% | 990 | 32.5% | -0.36 | 55.05 | 52.70 | 57.40 | — |
| — | 105.70 | 111.25 | 108.47 | +0.64 | 32.4% | 995 | 32.4% | -0.37 | 57.40 | 55.20 | 59.60 | — |
| — | 102.85 | 107.85 | 105.35 | +0.63 | 32.4% | 1000 | 32.4% | -0.38 | 60.02 | 57.75 | 62.30 | — |
| — | 100.05 | 105.55 | 102.80 | +0.62 | 32.4% | 1005 | 32.4% | -0.39 | 61.83 | 59.55 | 64.10 | — |
| — | 97.25 | 102.35 | 99.80 | +0.61 | 32.3% | 1010 | 32.3% | -0.40 | 64.05 | 61.45 | 66.65 | — |
| — | 94.55 | 99.70 | 97.12 | +0.60 | 32.3% | 1015 | 32.3% | -0.40 | 66.20 | 63.55 | 68.85 | — |
| — | 91.75 | 97.50 | 94.62 | +0.59 | 32.2% | 1020 | 32.2% | -0.41 | 68.70 | 66.20 | 71.20 | — |
| — | 89.15 | 94.90 | 92.03 | +0.58 | 32.2% | 1025 | 32.2% | -0.42 | 71.38 | 68.40 | 74.35 | — |
| — | 87.10 | 92.05 | 89.58 | +0.57 | 32.2% | 1030 | 32.2% | -0.43 | 72.85 | 70.05 | 75.65 | — |
| — | 84.10 | 89.50 | 86.80 | +0.56 | 32.2% | 1035 | 32.2% | -0.44 | 75.83 | 73.20 | 78.45 | — |
| — | 81.65 | 87.20 | 84.42 | +0.55 | 32.1% | 1040 | 32.1% | -0.45 | 78.28 | 75.70 | 80.85 | — |
| — | 79.20 | 84.95 | 82.08 | +0.55 | 32.1% | 1045 | 32.1% | -0.46 | 80.83 | 78.05 | 83.60 | — |
| — | 76.90 | 81.35 | 79.12 | +0.54 | 32.1% | 1050 | 32.1% | -0.47 | 83.42 | 80.65 | 86.20 | — |
| — | 74.60 | 80.05 | 77.33 | +0.53 | 32.1% | 1055 | 32.1% | -0.48 | 86.08 | 83.25 | 88.90 | — |
| — | 72.35 | 77.25 | 74.80 | +0.52 | 32.0% | 1060 | 32.0% | -0.49 | 88.90 | 86.35 | 91.45 | — |
| — | 70.20 | 76.00 | 73.10 | +0.51 | 32.0% | 1065 | 32.0% | -0.50 | 91.88 | 89.25 | 94.50 | — |
| — | 68.05 | 73.35 | 70.70 | +0.50 | 32.0% | 1070 | 32.0% | -0.51 | 94.70 | 92.05 | 97.35 | — |
| — | 66.10 | 71.50 | 68.80 | +0.49 | 32.0% | 1075 | 32.0% | -0.52 | 97.58 | 94.90 | 100.25 | — |
| — | 63.95 | 69.15 | 66.55 | +0.48 | 32.0% | 1080 | 32.0% | -0.53 | 100.40 | 97.85 | 102.95 | — |
| — | 61.95 | 67.00 | 64.47 | +0.47 | 31.9% | 1085 | 31.9% | -0.54 | 103.38 | 100.80 | 105.95 | — |
| — | 60.00 | 64.65 | 62.33 | +0.46 | 31.9% | 1090 | 31.9% | -0.55 | 106.28 | 103.85 | 108.70 | — |
| — | 58.75 | 63.50 | 61.12 | +0.45 | 31.9% | 1095 | 31.9% | -0.56 | 109.47 | 106.90 | 112.05 | — |
| — | 58.05 | 60.55 | 59.30 | +0.44 | 31.9% | 1100 | 31.9% | -0.57 | 112.90 | 110.50 | 115.30 | — |
| — | 54.45 | 60.00 | 57.23 | +0.43 | 31.9% | 1105 | 31.9% | -0.58 | 116.08 | 113.50 | 118.65 | — |
| — | 52.70 | 57.50 | 55.10 | +0.42 | 31.9% | 1110 | 31.9% | -0.59 | 119.92 | 116.65 | 123.20 | — |
| — | 51.00 | 56.70 | 53.85 | +0.42 | 31.9% | 1115 | 31.9% | -0.60 | 122.45 | 119.90 | 125.00 | — |
| — | 50.70 | 54.65 | 52.67 | +0.41 | 31.9% | 1120 | 31.9% | -0.61 | 125.75 | 123.20 | 128.30 | — |
| — | 47.65 | 52.85 | 50.25 | +0.40 | 31.9% | 1125 | 31.9% | -0.62 | 129.15 | 126.60 | 131.70 | — |
| — | 47.25 | 50.70 | 48.98 | +0.39 | 31.9% | 1130 | 31.9% | -0.62 | 133.30 | 130.00 | 136.60 | — |
| — | 44.60 | 49.90 | 47.25 | +0.38 | 31.9% | 1135 | 31.9% | -0.63 | 136.75 | 133.45 | 140.05 | — |
| — | 43.15 | 49.05 | 46.10 | +0.37 | 31.9% | 1140 | 31.9% | -0.64 | 140.25 | 136.95 | 143.55 | — |
| — | 41.65 | 47.05 | 44.35 | +0.36 | 31.9% | 1145 | 31.9% | -0.65 | 143.07 | 140.50 | 145.65 | — |
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.