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 | |
| — | 102.05 | 107.90 | 104.97 | +0.91 | 41.9% | 925 | 41.9% | -0.09 | 2.39 | 1.86 | 2.92 | — |
| — | 98.75 | 104.10 | 101.42 | +0.90 | 41.6% | 930 | 41.6% | -0.10 | 2.38 | 1.46 | 3.30 | — |
| — | 93.45 | 98.60 | 96.03 | +0.89 | 41.2% | 935 | 41.2% | -0.12 | 3.08 | 2.46 | 3.70 | — |
| — | 89.35 | 93.65 | 91.50 | +0.87 | 40.9% | 940 | 40.9% | -0.13 | 3.75 | 3.00 | 4.50 | — |
| — | 85.20 | 89.80 | 87.50 | +0.86 | 40.5% | 945 | 40.5% | -0.14 | 4.12 | 3.05 | 5.20 | — |
| — | 80.65 | 85.90 | 83.28 | +0.84 | 40.2% | 950 | 40.2% | -0.16 | 4.53 | 3.25 | 5.80 | — |
| — | 76.15 | 80.30 | 78.22 | +0.83 | 39.9% | 955 | 39.9% | -0.17 | 5.00 | 3.55 | 6.45 | — |
| — | 71.95 | 76.40 | 74.17 | +0.81 | 39.6% | 960 | 39.6% | -0.19 | 5.58 | 4.40 | 6.75 | — |
| — | 67.70 | 72.15 | 69.92 | +0.79 | 39.2% | 965 | 39.2% | -0.21 | 6.38 | 5.10 | 7.65 | — |
| — | 62.60 | 67.40 | 65.00 | +0.77 | 38.9% | 970 | 38.9% | -0.23 | 7.30 | 5.95 | 8.65 | — |
| — | 57.65 | 64.05 | 60.85 | +0.75 | 38.6% | 975 | 38.6% | -0.25 | 8.28 | 6.55 | 10.00 | — |
| — | 54.10 | 60.00 | 57.05 | +0.73 | 38.4% | 980 | 38.4% | -0.27 | 9.45 | 8.20 | 10.70 | — |
| — | 51.70 | 55.75 | 53.73 | +0.71 | 38.1% | 985 | 38.1% | -0.30 | 10.68 | 9.30 | 12.05 | — |
| — | 48.05 | 53.70 | 50.88 | +0.69 | 37.9% | 987.5 | 37.9% | -0.31 | 11.20 | 9.50 | 12.90 | — |
| — | 46.25 | 51.80 | 49.02 | +0.68 | 37.8% | 990 | 37.8% | -0.33 | 11.68 | 9.80 | 13.55 | — |
| — | 44.50 | 51.10 | 47.80 | +0.67 | 37.7% | 992.5 | 37.7% | -0.33 | 12.32 | 10.35 | 14.30 | — |
| — | 44.25 | 48.25 | 46.25 | +0.66 | 37.6% | 995 | 37.6% | -0.35 | 13.10 | 11.10 | 15.10 | — |
| — | 41.10 | 46.30 | 43.70 | +0.64 | 37.4% | 997.5 | 37.4% | -0.37 | 14.18 | 13.15 | 15.20 | — |
| — | 39.55 | 44.80 | 42.17 | +0.62 | 37.3% | 1000 | 37.3% | -0.38 | 15.07 | 13.40 | 16.75 | — |
| — | 38.00 | 44.10 | 41.05 | +0.61 | 37.2% | 1002.5 | 37.2% | -0.39 | 16.10 | 14.55 | 17.65 | — |
| — | 36.50 | 41.50 | 39.00 | +0.60 | 37.1% | 1005 | 37.1% | -0.41 | 17.05 | 15.50 | 18.60 | — |
| — | 35.00 | 40.00 | 37.50 | +0.58 | 36.9% | 1007.5 | 36.9% | -0.42 | 17.90 | 16.30 | 19.50 | — |
| — | 34.25 | 38.45 | 36.35 | +0.57 | 36.8% | 1010 | 36.8% | -0.43 | 18.85 | 17.30 | 20.40 | — |
| — | 30.65 | 35.30 | 32.98 | +0.54 | 36.6% | 1015 | 36.6% | -0.46 | 20.15 | 19.05 | 21.25 | — |
| — | 29.00 | 32.65 | 30.82 | — | — | 1020 | — | — | 21.80 | 20.35 | 23.25 | — |
| — | 25.25 | 29.45 | 27.35 | — | — | 1025 | — | — | 24.30 | 23.30 | 25.30 | — |
| — | 23.70 | 26.25 | 24.98 | — | — | 1030 | 36.0% | -0.55 | 26.45 | 25.00 | 27.90 | — |
| — | 21.40 | 24.45 | 22.93 | +0.43 | 35.8% | 1035 | 35.8% | -0.58 | 30.02 | 28.15 | 31.90 | — |
| — | 19.10 | 21.35 | 20.23 | +0.40 | 35.7% | 1040 | 35.7% | -0.61 | 32.50 | 30.80 | 34.20 | — |
| — | 16.95 | 19.35 | 18.15 | +0.37 | 35.5% | 1045 | 35.5% | -0.63 | 34.35 | 32.65 | 36.05 | — |
| — | 15.00 | 17.25 | 16.12 | +0.34 | 35.3% | 1050 | 35.3% | -0.66 | 38.45 | 35.70 | 41.20 | — |
| — | 12.30 | 15.95 | 14.12 | +0.32 | 35.2% | 1055 | 35.2% | -0.69 | 42.08 | 39.35 | 44.80 | — |
| — | 11.30 | 13.65 | 12.47 | +0.29 | 35.1% | 1060 | 35.1% | -0.71 | 45.62 | 43.00 | 48.25 | — |
| — | 9.85 | 12.80 | 11.32 | +0.27 | 35.0% | 1065 | 35.0% | -0.74 | 47.75 | 45.55 | 49.95 | — |
| — | 8.55 | 10.90 | 9.72 | +0.25 | 34.8% | 1070 | 34.8% | -0.76 | 52.42 | 49.95 | 54.90 | — |
| — | 6.90 | 9.45 | 8.18 | +0.22 | 34.7% | 1075 | 34.7% | -0.78 | 55.73 | 52.25 | 59.20 | — |
| — | 5.85 | 8.75 | 7.30 | +0.20 | 34.7% | 1080 | 34.7% | -0.80 | 60.20 | 57.25 | 63.15 | — |
| — | 5.40 | 8.25 | 6.83 | +0.19 | 34.6% | 1082.5 | 34.6% | -0.81 | 62.08 | 59.40 | 64.75 | — |
| — | 5.05 | 7.75 | 6.40 | +0.19 | 34.6% | 1085 | 34.6% | -0.82 | 62.80 | 60.20 | 65.40 | — |
| — | 4.55 | 6.95 | 5.75 | +0.18 | 34.5% | 1087.5 | 34.5% | -0.83 | 65.33 | 63.30 | 67.35 | — |
| — | 4.60 | 7.05 | 5.83 | +0.17 | 34.5% | 1090 | 34.5% | -0.84 | 68.42 | 65.65 | 71.20 | — |
| — | 3.80 | 6.60 | 5.20 | +0.16 | 34.5% | 1092.5 | 34.5% | -0.85 | 70.08 | 66.70 | 73.45 | — |
| — | 3.45 | 6.30 | 4.88 | +0.15 | 34.5% | 1095 | 34.5% | -0.85 | 71.50 | 69.25 | 73.75 | — |
| — | 2.96 | 5.35 | 4.16 | +0.14 | 34.4% | 1100 | 34.4% | -0.87 | 75.58 | 73.10 | 78.05 | — |
| — | 2.35 | 4.85 | 3.60 | +0.12 | 34.4% | 1105 | 34.4% | -0.89 | 81.03 | 78.20 | 83.85 | — |
| — | 2.10 | 4.05 | 3.08 | +0.11 | 34.4% | 1110 | 34.4% | -0.90 | 85.88 | 82.85 | 88.90 | — |
| — | 1.77 | 3.45 | 2.61 | +0.10 | 34.4% | 1115 | 34.4% | -0.91 | 89.83 | 86.25 | 93.40 | — |
| — | 1.46 | 3.05 | 2.25 | +0.09 | 34.4% | 1120 | 34.4% | -0.92 | 94.65 | 91.70 | 97.60 | — |
| — | 1.11 | 2.73 | 1.92 | +0.08 | 34.4% | 1125 | 34.4% | -0.93 | 99.40 | 96.50 | 102.30 | — |
| — | 0.73 | 2.11 | 1.42 | +0.07 | 34.4% | 1130 | 34.4% | -0.94 | 104.03 | 101.00 | 107.05 | — |
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.