Spot 1027.19
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.30 | 105.80 | 103.05 | +0.96 | 49.6% | 925 | 49.6% | -0.05 | 0.43 | 0.20 | 0.66 | — |
| — | 94.25 | 100.90 | 97.58 | +0.95 | 48.8% | 930 | 48.8% | -0.05 | 0.63 | 0.35 | 0.91 | — |
| — | 89.95 | 95.80 | 92.88 | +0.94 | 48.0% | 935 | 48.0% | -0.06 | 0.75 | 0.53 | 0.97 | — |
| — | 85.05 | 91.20 | 88.12 | +0.93 | 47.3% | 940 | 47.3% | -0.07 | 0.70 | 0.49 | 0.92 | — |
| — | 80.20 | 86.30 | 83.25 | +0.92 | 46.5% | 945 | 46.5% | -0.08 | 1.07 | 0.71 | 1.44 | — |
| — | 75.40 | 81.60 | 78.50 | +0.91 | 45.9% | 950 | 45.9% | -0.10 | 1.15 | 0.80 | 1.50 | — |
| — | 70.60 | 76.15 | 73.38 | +0.89 | 45.2% | 955 | 45.2% | -0.11 | 1.43 | 0.96 | 1.89 | — |
| — | 65.85 | 71.30 | 68.58 | +0.88 | 44.6% | 960 | 44.6% | -0.12 | 1.78 | 1.50 | 2.07 | — |
| — | 60.80 | 67.95 | 64.38 | +0.86 | 44.1% | 965 | 44.1% | -0.15 | 2.11 | 1.60 | 2.62 | — |
| — | 56.15 | 62.00 | 59.08 | +0.84 | 43.6% | 970 | 43.6% | -0.16 | 2.56 | 2.16 | 2.97 | — |
| — | 51.65 | 57.95 | 54.80 | +0.81 | 43.1% | 975 | 43.1% | -0.19 | 3.19 | 2.54 | 3.85 | — |
| — | 49.25 | 53.70 | 51.48 | +0.79 | 42.6% | 980 | 42.6% | -0.21 | 3.83 | 3.10 | 4.55 | — |
| — | 43.00 | 49.15 | 46.08 | +0.76 | 42.2% | 985 | 42.2% | -0.24 | 4.50 | 3.70 | 5.30 | — |
| — | 42.95 | 47.35 | 45.15 | +0.75 | 42.0% | 987.5 | 42.0% | -0.26 | 4.70 | 4.30 | 5.10 | — |
| — | 40.70 | 44.75 | 42.73 | +0.72 | 41.8% | 990 | 41.8% | -0.28 | 5.25 | 4.45 | 6.05 | — |
| — | 36.90 | 43.40 | 40.15 | +0.72 | 41.6% | 992.5 | 41.6% | -0.28 | 5.38 | 4.65 | 6.10 | — |
| — | 36.70 | 41.60 | 39.15 | +0.69 | 41.4% | 995 | 41.4% | -0.30 | 6.12 | 5.65 | 6.60 | — |
| — | 33.35 | 39.65 | 36.50 | +0.68 | 41.2% | 997.5 | 41.2% | -0.32 | 6.95 | 6.25 | 7.65 | — |
| — | 31.45 | 36.75 | 34.10 | +0.67 | 41.0% | 1000 | 41.0% | -0.34 | 7.55 | 6.55 | 8.55 | — |
| — | 30.50 | 33.65 | 32.08 | +0.65 | 40.8% | 1002.5 | 40.8% | -0.35 | 7.92 | 7.35 | 8.50 | — |
| — | 28.05 | 33.65 | 30.85 | +0.62 | 40.6% | 1005 | 40.6% | -0.38 | 8.95 | 7.90 | 10.00 | — |
| — | 26.50 | 31.15 | 28.82 | +0.60 | 40.4% | 1007.5 | 40.4% | -0.40 | 9.25 | 8.55 | 9.95 | — |
| — | 25.00 | 30.05 | 27.52 | +0.58 | 40.3% | 1010 | 40.3% | -0.42 | 10.47 | 9.50 | 11.45 | — |
| — | 23.40 | 26.35 | 24.88 | +0.54 | 39.9% | 1015 | 39.9% | -0.46 | 11.53 | 10.40 | 12.65 | — |
| — | 20.55 | 22.80 | 21.68 | +0.50 | 39.6% | 1020 | 39.6% | -0.50 | 14.18 | 13.15 | 15.20 | — |
| — | 17.75 | 20.40 | 19.07 | +0.46 | 39.4% | 1025 | 39.4% | -0.54 | 16.43 | 15.05 | 17.80 | — |
| — | 14.85 | 17.60 | 16.23 | +0.42 | 39.1% | 1030 | 39.1% | -0.58 | 18.02 | 16.80 | 19.25 | — |
| — | 12.45 | 15.15 | 13.80 | +0.38 | 38.9% | 1035 | 38.9% | -0.62 | 21.40 | 19.80 | 23.00 | — |
| — | 10.90 | 12.45 | 11.68 | +0.34 | 38.7% | 1040 | 38.7% | -0.66 | 23.65 | 21.75 | 25.55 | — |
| — | 8.95 | 10.60 | 9.78 | +0.31 | 38.6% | 1045 | 38.6% | -0.69 | 27.57 | 25.70 | 29.45 | — |
| — | 7.10 | 8.50 | 7.80 | +0.27 | 38.4% | 1050 | 38.4% | -0.73 | 30.70 | 28.70 | 32.70 | — |
| — | 5.35 | 7.35 | 6.35 | +0.24 | 38.4% | 1055 | 38.4% | -0.76 | 34.38 | 32.35 | 36.40 | — |
| — | 4.75 | 6.80 | 5.78 | +0.21 | 38.4% | 1060 | 38.4% | -0.79 | 38.23 | 36.20 | 40.25 | — |
| — | 4.05 | 4.80 | 4.42 | +0.18 | 38.4% | 1065 | 38.4% | -0.82 | 41.75 | 39.30 | 44.20 | — |
| — | 2.74 | 4.00 | 3.37 | +0.15 | 38.4% | 1070 | 38.4% | -0.85 | 46.25 | 44.10 | 48.40 | — |
| — | 2.10 | 3.25 | 2.67 | +0.13 | 38.6% | 1075 | 38.6% | -0.87 | 50.35 | 47.95 | 52.75 | — |
| — | 1.73 | 2.77 | 2.25 | +0.11 | 38.7% | 1080 | 38.7% | -0.90 | 54.45 | 52.05 | 56.85 | — |
| — | 1.37 | 2.58 | 1.98 | +0.10 | 38.8% | 1082.5 | 38.8% | -0.90 | 56.98 | 54.40 | 59.55 | — |
| — | 1.54 | 2.00 | 1.77 | +0.09 | 38.9% | 1085 | 38.9% | -0.91 | 59.60 | 57.35 | 61.85 | — |
| — | 1.01 | 1.95 | 1.48 | +0.08 | 39.1% | 1087.5 | 39.1% | -0.92 | 61.83 | 59.45 | 64.20 | — |
| — | 1.00 | 1.70 | 1.35 | +0.08 | 39.2% | 1090 | 39.2% | -0.93 | 64.08 | 61.70 | 66.45 | — |
| — | 0.71 | 1.57 | 1.14 | +0.07 | 39.4% | 1092.5 | 39.4% | -0.94 | 66.10 | 63.30 | 68.90 | — |
| — | 0.62 | 1.38 | 1.00 | +0.06 | 39.5% | 1095 | 39.5% | -0.94 | 68.67 | 66.05 | 71.30 | — |
| — | 0.41 | 1.26 | 0.83 | +0.06 | 39.7% | 1097.5 | 39.7% | -0.95 | 71.10 | 68.50 | 73.70 | — |
| — | 0.75 | 1.10 | 0.93 | +0.05 | 39.9% | 1100 | 39.9% | -0.96 | 73.47 | 70.85 | 76.10 | — |
| — | 0.24 | 0.88 | 0.56 | +0.05 | 40.1% | 1102.5 | 40.1% | -0.96 | 75.83 | 73.15 | 78.50 | — |
| — | 0.41 | 1.36 | 0.89 | +0.04 | 40.3% | 1105 | 40.3% | -0.97 | 77.97 | 75.05 | 80.90 | — |
| — | 0.22 | 1.27 | 0.74 | +0.04 | 40.5% | 1107.5 | 40.5% | -0.97 | 80.40 | 77.45 | 83.35 | — |
| — | 0.17 | 0.92 | 0.55 | +0.03 | 40.8% | 1110 | 40.8% | -0.97 | 83.25 | 80.70 | 85.80 | — |
| — | 0.18 | 0.99 | 0.58 | +0.03 | 41.3% | 1115 | 41.3% | -0.98 | 87.92 | 85.15 | 90.70 | — |
| — | 0.21 | 0.98 | 0.59 | +0.02 | 41.8% | 1120 | 41.8% | -0.99 | 92.45 | 89.25 | 95.65 | — |
| — | 0.07 | 0.75 | 0.41 | +0.02 | 42.4% | 1125 | 42.4% | -0.99 | 98.12 | 95.65 | 100.60 | — |
| — | — | 0.49 | — | +0.01 | 43.0% | 1130 | 43.0% | -1.00 | 102.53 | 99.50 | 105.55 | — |
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.