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 | |
| — | 111.80 | 118.80 | 115.30 | +0.91 | 33.2% | 1015 | 33.2% | -0.09 | 1.70 | 0.20 | 3.20 | — |
| — | 105.60 | 114.00 | 109.80 | +0.90 | 32.7% | 1020 | 32.7% | -0.10 | 1.95 | 0.40 | 3.50 | — |
| — | 102.10 | 109.10 | 105.60 | +0.89 | 32.1% | 1025 | 32.1% | -0.11 | 1.25 | 0.40 | 2.10 | — |
| — | 98.00 | 104.40 | 101.20 | +0.87 | 31.6% | 1030 | 31.6% | -0.13 | 2.45 | 0.90 | 4.00 | — |
| — | 95.30 | 102.00 | 98.65 | +0.86 | 31.4% | 1032.5 | 31.4% | -0.14 | 2.40 | 0.70 | 4.10 | — |
| — | 93.00 | 99.60 | 96.30 | +0.85 | 31.2% | 1035 | 31.2% | -0.15 | 2.60 | 0.90 | 4.30 | — |
| — | 90.50 | 97.20 | 93.85 | +0.84 | 30.9% | 1037.5 | 30.9% | -0.16 | 2.70 | 0.90 | 4.50 | — |
| — | 88.20 | 94.80 | 91.50 | +0.83 | 30.7% | 1040 | 30.7% | -0.17 | 2.90 | 1.20 | 4.60 | — |
| — | 86.00 | 92.50 | 89.25 | +0.82 | 30.5% | 1042.5 | 30.5% | -0.18 | 3.00 | 1.20 | 4.80 | — |
| — | 83.00 | 90.40 | 86.70 | +0.81 | 30.3% | 1045 | 30.3% | -0.19 | 2.95 | 0.90 | 5.00 | — |
| — | 81.00 | 86.60 | 83.80 | +0.80 | 30.1% | 1047.5 | 30.1% | -0.20 | 2.58 | 0.15 | 5.00 | — |
| — | 79.00 | 84.30 | 81.65 | +0.79 | 29.9% | 1050 | 29.9% | -0.22 | 3.73 | 1.95 | 5.50 | — |
| — | 77.00 | 82.00 | 79.50 | +0.78 | 29.8% | 1052.5 | 29.8% | -0.23 | 2.67 | 1.25 | 4.10 | — |
| — | 73.80 | 79.80 | 76.80 | +0.76 | 29.6% | 1055 | 29.6% | -0.24 | 4.12 | 2.15 | 6.10 | — |
| — | 73.10 | 78.00 | 75.55 | +0.75 | 29.4% | 1057.5 | 29.4% | -0.25 | 4.33 | 2.35 | 6.30 | — |
| — | 70.90 | 75.10 | 73.00 | +0.74 | 29.3% | 1060 | 29.3% | -0.27 | 4.22 | 2.15 | 6.30 | — |
| — | 66.50 | 70.80 | 68.65 | +0.71 | 29.0% | 1065 | 29.0% | -0.30 | 4.60 | 2.10 | 7.10 | — |
| — | 62.10 | 67.70 | 64.90 | +0.67 | 28.7% | 1070 | 28.7% | -0.33 | 4.80 | 2.10 | 7.50 | — |
| — | 57.00 | 62.10 | 59.55 | +0.64 | 28.4% | 1075 | 28.4% | -0.36 | 6.30 | 3.80 | 8.80 | — |
| — | 51.80 | 57.80 | 54.80 | +0.61 | 28.2% | 1080 | 28.2% | -0.39 | 7.30 | 4.90 | 9.70 | — |
| — | 48.20 | 53.70 | 50.95 | +0.57 | 28.0% | 1085 | 28.0% | -0.43 | 5.45 | 3.40 | 7.50 | — |
| — | 46.00 | 53.00 | 49.50 | +0.55 | 27.9% | 1087.5 | 27.9% | -0.45 | 8.30 | 5.30 | 11.30 | — |
| — | 44.10 | 49.70 | 46.90 | +0.54 | 27.8% | 1090 | 27.8% | -0.47 | 9.10 | 6.40 | 11.80 | — |
| — | 42.00 | 48.10 | 45.05 | +0.52 | 27.7% | 1092.5 | 27.7% | -0.49 | 9.35 | 6.30 | 12.40 | — |
| — | 40.20 | 46.90 | 43.55 | +0.50 | 27.6% | 1095 | 27.6% | -0.50 | 9.90 | 8.20 | 11.60 | — |
| — | 38.20 | 45.30 | 41.75 | +0.48 | 27.5% | 1097.5 | 27.5% | -0.52 | 10.30 | 7.00 | 13.60 | — |
| — | 37.30 | 42.40 | 39.85 | +0.46 | 27.5% | 1100 | — | — | 11.40 | 8.50 | 14.30 | — |
| — | 34.30 | 41.30 | 37.80 | +0.45 | 27.4% | 1102.5 | 27.4% | -0.56 | 12.05 | 9.10 | 15.00 | — |
| — | 33.80 | 39.20 | 36.50 | +0.43 | 27.3% | 1105 | 27.3% | -0.58 | 12.45 | 8.80 | 16.10 | — |
| — | 32.00 | 37.30 | 34.65 | +0.41 | 27.3% | 1107.5 | 27.3% | -0.59 | 13.50 | 10.30 | 16.70 | — |
| — | 30.40 | 35.40 | 32.90 | +0.39 | 27.2% | 1110 | 27.2% | -0.61 | 14.50 | 11.40 | 17.60 | — |
| — | 29.00 | 34.70 | 31.85 | +0.38 | 27.2% | 1112.5 | 27.2% | -0.63 | 14.40 | 11.80 | 17.00 | — |
| — | 26.70 | 32.70 | 29.70 | +0.36 | 27.1% | 1115 | 27.1% | -0.65 | 15.45 | 12.80 | 18.10 | — |
| — | 24.40 | 28.80 | 26.60 | — | — | 1120 | 27.0% | -0.68 | 17.00 | 14.10 | 19.90 | — |
| — | 21.30 | 26.40 | 23.85 | +0.30 | 26.9% | 1125 | 26.9% | -0.71 | 20.05 | 17.10 | 23.00 | — |
| — | 16.80 | 22.40 | 19.60 | +0.27 | 26.9% | 1130 | 26.9% | -0.74 | 22.00 | 19.90 | 24.10 | — |
| — | 14.10 | 20.10 | 17.10 | +0.24 | 26.8% | 1135 | 26.8% | -0.77 | 24.25 | 22.20 | 26.30 | — |
| — | 11.60 | 17.80 | 14.70 | +0.22 | 26.8% | 1140 | 26.8% | -0.79 | 26.20 | 23.50 | 28.90 | — |
| — | 10.20 | 15.50 | 12.85 | +0.20 | 26.8% | 1145 | 26.8% | -0.81 | 28.60 | 25.40 | 31.80 | — |
| — | 10.30 | 12.70 | 11.50 | +0.17 | 26.8% | 1150 | 26.8% | -0.84 | 32.25 | 29.80 | 34.70 | — |
| — | 6.20 | 11.60 | 8.90 | +0.16 | 26.9% | 1155 | 26.9% | -0.85 | 36.10 | 33.20 | 39.00 | — |
| — | 5.10 | 9.90 | 7.50 | +0.14 | 26.9% | 1160 | 26.9% | -0.87 | 38.75 | 36.10 | 41.40 | — |
| — | 4.20 | 9.50 | 6.85 | +0.12 | 27.0% | 1165 | 27.0% | -0.89 | 43.60 | 40.60 | 46.60 | — |
| — | 2.70 | 7.30 | 5.00 | +0.11 | 27.1% | 1170 | 27.1% | -0.90 | 47.25 | 44.80 | 49.70 | — |
| — | 2.00 | 5.40 | 3.70 | +0.09 | 27.3% | 1180 | 27.3% | -0.93 | 55.55 | 52.90 | 58.20 | — |
| — | 0.60 | 5.00 | 2.80 | +0.07 | 27.6% | 1190 | 27.6% | -0.94 | 64.15 | 60.80 | 67.50 | — |
| — | 0.55 | 4.90 | 2.73 | +0.06 | 28.0% | 1200 | 28.0% | -0.96 | 73.25 | 70.00 | 76.50 | — |
| — | 1.05 | 2.10 | 1.57 | +0.05 | 28.5% | 1210 | 28.5% | -0.97 | 83.25 | 80.30 | 86.20 | — |
| — | 0.05 | 2.05 | 1.05 | +0.04 | 29.0% | 1220 | 29.0% | -0.98 | 92.50 | 89.20 | 95.80 | — |
| — | 0.05 | 2.05 | 1.05 | +0.03 | 29.6% | 1230 | 29.6% | -0.99 | 102.80 | 99.00 | 106.60 | — |
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.