Spot 1127.08
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 1015 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1020 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1025 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1030 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1032.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1035 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1037.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1040 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1042.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1045 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1047.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1050 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1052.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1055 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1057.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1060 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1065 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1070 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1075 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1080 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1085 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1087.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1090 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1092.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1095 | — | — | — | — | — | — |
| — | 33.50 | 39.40 | 36.45 | +0.45 | 32.8% | 1097.5 | 32.8% | -0.55 | 4.58 | 2.35 | 6.80 | — |
| — | 31.40 | 37.40 | 34.40 | +0.43 | 32.7% | 1100 | 32.7% | -0.58 | 5.15 | 3.00 | 7.30 | — |
| — | 29.10 | 35.50 | 32.30 | +0.40 | 32.6% | 1102.5 | 32.6% | -0.60 | 5.75 | 3.60 | 7.90 | — |
| — | 27.50 | 32.70 | 30.10 | +0.38 | 32.5% | 1105 | 32.5% | -0.62 | 6.45 | 4.40 | 8.50 | — |
| — | 25.50 | 30.70 | 28.10 | +0.36 | 32.5% | 1107.5 | 32.5% | -0.64 | 7.05 | 5.00 | 9.10 | — |
| — | 23.20 | 29.80 | 26.50 | — | — | 1110 | 32.4% | -0.67 | 7.65 | 5.50 | 9.80 | — |
| — | 21.90 | 28.10 | 25.00 | +0.32 | 32.3% | 1112.5 | — | — | 8.40 | 6.20 | 10.60 | — |
| — | 19.90 | 25.40 | 22.65 | +0.30 | 32.2% | 1115 | — | — | 9.10 | 6.70 | 11.50 | — |
| — | 17.40 | 22.40 | 19.90 | — | — | 1120 | — | — | 11.15 | 8.90 | 13.40 | — |
| — | 13.50 | 18.80 | 16.15 | +0.22 | 32.0% | 1125 | — | — | 12.50 | 9.50 | 15.50 | — |
| — | 12.10 | 16.00 | 14.05 | +0.19 | 31.9% | 1130 | 31.9% | -0.81 | 15.55 | 13.50 | 17.60 | — |
| — | 8.10 | 13.50 | 10.80 | — | — | 1135 | — | — | 17.50 | 14.90 | 20.10 | — |
| — | 8.00 | 11.90 | 9.95 | +0.14 | 31.7% | 1140 | — | — | 20.90 | 18.90 | 22.90 | — |
| — | 6.10 | 9.30 | 7.70 | +0.12 | 31.6% | 1145 | — | — | 24.15 | 20.70 | 27.60 | — |
| — | 4.70 | 8.10 | 6.40 | +0.10 | 31.6% | 1150 | 31.6% | -0.91 | 27.05 | 24.20 | 29.90 | — |
| — | 3.20 | 7.10 | 5.15 | +0.08 | 31.5% | 1155 | — | — | 30.55 | 27.20 | 33.90 | — |
| — | 2.40 | 4.90 | 3.65 | +0.07 | 31.5% | 1160 | — | — | 34.95 | 32.40 | 37.50 | — |
| — | 1.90 | 3.40 | 2.65 | +0.06 | 31.5% | 1165 | — | — | 40.15 | 37.30 | 43.00 | — |
| — | 1.30 | 4.40 | 2.85 | — | — | 1170 | — | — | 43.55 | 40.20 | 46.90 | — |
| — | 0.80 | 2.20 | 1.50 | +0.04 | 31.6% | 1180 | 31.6% | -0.97 | 52.85 | 49.50 | 56.20 | — |
| — | 0.35 | 1.00 | 0.68 | +0.03 | 31.8% | 1190 | 31.8% | -0.98 | 62.40 | 59.10 | 65.70 | — |
| — | 0.15 | 0.50 | 0.33 | +0.02 | 32.1% | 1200 | 32.1% | -0.99 | 72.20 | 68.90 | 75.50 | — |
| — | 0.05 | 1.05 | 0.55 | +0.01 | 32.5% | 1210 | 32.5% | -1.00 | 82.10 | 78.80 | 85.40 | — |
| — | — | 2.00 | — | +0.01 | 33.0% | 1220 | 33.0% | -1.00 | 92.10 | 88.80 | 95.40 | — |
| — | — | 4.80 | — | +0.01 | 33.6% | 1230 | 33.6% | -1.00 | 102.05 | 98.80 | 105.30 | — |
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.