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 | |
| — | 109.80 | 116.85 | 113.33 | +0.83 | 36.9% | 925 | 36.9% | -0.19 | 10.40 | 8.15 | 12.65 | — |
| — | 105.55 | 112.60 | 109.08 | +0.82 | 36.8% | 930 | 36.8% | -0.20 | 11.40 | 8.65 | 14.15 | — |
| — | 101.40 | 107.85 | 104.62 | +0.80 | 36.6% | 935 | 36.6% | -0.21 | 12.70 | 10.30 | 15.10 | — |
| — | 97.30 | 104.50 | 100.90 | +0.79 | 36.5% | 940 | 36.5% | -0.22 | 13.45 | 11.80 | 15.10 | — |
| — | 93.25 | 100.00 | 96.62 | +0.78 | 36.4% | 945 | 36.4% | -0.24 | 14.93 | 12.65 | 17.20 | — |
| — | 89.30 | 96.05 | 92.67 | +0.77 | 36.2% | 950 | 36.2% | -0.25 | 15.55 | 13.00 | 18.10 | — |
| — | 85.40 | 92.55 | 88.97 | +0.75 | 36.1% | 955 | 36.1% | -0.27 | 17.43 | 15.50 | 19.35 | — |
| — | 81.55 | 88.70 | 85.12 | +0.74 | 36.0% | 960 | 36.0% | -0.28 | 18.55 | 16.75 | 20.35 | — |
| — | 79.60 | 85.50 | 82.55 | +0.72 | 35.9% | 965 | 35.9% | -0.30 | 19.50 | 16.60 | 22.40 | — |
| — | 74.15 | 81.55 | 77.85 | +0.71 | 35.8% | 970 | 35.8% | -0.32 | 21.20 | 18.50 | 23.90 | — |
| — | 72.45 | 78.65 | 75.55 | +0.69 | 35.7% | 975 | 35.7% | -0.33 | 23.07 | 20.60 | 25.55 | — |
| — | 68.75 | 73.75 | 71.25 | +0.67 | 35.5% | 980 | 35.5% | -0.34 | 24.50 | 21.85 | 27.15 | — |
| — | 65.45 | 70.35 | 67.90 | +0.66 | 35.4% | 985 | 35.4% | -0.36 | 26.05 | 23.20 | 28.90 | — |
| — | 60.35 | 66.70 | 63.52 | +0.64 | 35.3% | 990 | 35.3% | -0.38 | 27.60 | 24.50 | 30.70 | — |
| — | 58.85 | 63.70 | 61.27 | +0.62 | 35.2% | 995 | 35.2% | -0.40 | 29.93 | 27.25 | 32.60 | — |
| — | 53.85 | 61.20 | 57.52 | +0.60 | 35.1% | 1000 | 35.1% | -0.42 | 31.48 | 28.40 | 34.55 | — |
| — | 50.75 | 58.50 | 54.62 | +0.59 | 35.0% | 1005 | 35.0% | -0.43 | 33.67 | 30.75 | 36.60 | — |
| — | 47.75 | 54.35 | 51.05 | +0.56 | 34.9% | 1010 | 34.9% | -0.45 | 35.75 | 32.90 | 38.60 | — |
| — | 44.95 | 52.25 | 48.60 | +0.55 | 34.8% | 1015 | 34.8% | -0.47 | 38.08 | 35.40 | 40.75 | — |
| — | 41.95 | 48.35 | 45.15 | +0.53 | 34.7% | 1020 | 34.7% | -0.49 | 39.90 | 36.80 | 43.00 | — |
| — | 39.15 | 45.55 | 42.35 | +0.51 | 34.6% | 1025 | — | — | 42.62 | 39.95 | 45.30 | — |
| — | 36.60 | 43.20 | 39.90 | +0.49 | 34.5% | 1030 | 34.5% | -0.52 | 44.42 | 41.10 | 47.75 | — |
| — | 34.70 | 39.75 | 37.23 | +0.47 | 34.4% | 1035 | 34.4% | -0.54 | 47.17 | 43.95 | 50.40 | — |
| — | 31.70 | 37.40 | 34.55 | +0.45 | 34.3% | 1040 | 34.3% | -0.56 | 49.50 | 46.65 | 52.35 | — |
| — | 29.40 | 35.45 | 32.42 | +0.44 | 34.2% | 1045 | 34.2% | -0.58 | 52.62 | 49.50 | 55.75 | — |
| — | 29.60 | 33.40 | 31.50 | +0.42 | 34.2% | 1050 | 34.2% | -0.59 | 55.40 | 52.35 | 58.45 | — |
| — | 25.20 | 30.60 | 27.90 | +0.40 | 34.1% | 1055 | 34.1% | -0.61 | 58.25 | 55.05 | 61.45 | — |
| — | 23.20 | 28.70 | 25.95 | +0.38 | 34.0% | 1060 | 34.0% | -0.63 | 61.62 | 58.55 | 64.70 | — |
| — | 21.35 | 27.10 | 24.23 | +0.37 | 33.9% | 1065 | 33.9% | -0.65 | 64.22 | 60.65 | 67.80 | — |
| — | 20.65 | 24.85 | 22.75 | +0.35 | 33.8% | 1070 | 33.8% | -0.66 | 67.10 | 64.90 | 69.30 | — |
| — | 17.95 | 23.25 | 20.60 | +0.33 | 33.7% | 1075 | 33.7% | -0.68 | 70.42 | 68.20 | 72.65 | — |
| — | 16.40 | 21.65 | 19.02 | +0.31 | 33.7% | 1080 | 33.7% | -0.70 | 74.42 | 71.20 | 77.65 | — |
| — | 14.95 | 19.95 | 17.45 | +0.30 | 33.6% | 1085 | 33.6% | -0.71 | 77.83 | 74.30 | 81.35 | — |
| — | 13.60 | 18.65 | 16.12 | +0.28 | 33.5% | 1090 | 33.5% | -0.73 | 81.03 | 78.75 | 83.30 | — |
| — | 12.35 | 18.00 | 15.18 | +0.27 | 33.4% | 1095 | 33.4% | -0.74 | 84.75 | 82.40 | 87.10 | — |
| — | 11.30 | 16.15 | 13.72 | +0.25 | 33.4% | 1100 | 33.4% | -0.76 | 88.90 | 85.30 | 92.50 | — |
| — | 10.20 | 14.85 | 12.53 | +0.24 | 33.3% | 1105 | 33.3% | -0.77 | 92.75 | 90.10 | 95.40 | — |
| — | 9.25 | 13.95 | 11.60 | +0.22 | 33.2% | 1110 | 33.2% | -0.78 | 95.97 | 92.85 | 99.10 | — |
| — | 8.35 | 12.90 | 10.62 | +0.21 | 33.2% | 1115 | 33.2% | -0.80 | 100.42 | 97.50 | 103.35 | — |
| — | 7.85 | 12.15 | 10.00 | +0.20 | 33.1% | 1120 | 33.1% | -0.81 | 104.15 | 101.10 | 107.20 | — |
| — | 7.00 | 11.05 | 9.03 | +0.18 | 33.0% | 1125 | 33.0% | -0.82 | 108.88 | 105.95 | 111.80 | — |
| — | 6.50 | 10.95 | 8.72 | +0.17 | 33.0% | 1130 | 33.0% | -0.83 | 113.75 | 110.70 | 116.80 | — |
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.