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 | |
| — | 146.85 | 153.05 | 149.95 | +0.72 | 35.8% | 925 | 35.8% | -0.28 | 42.88 | 40.65 | 45.10 | — |
| — | 143.40 | 150.35 | 146.88 | +0.71 | 35.7% | 930 | 35.7% | -0.29 | 44.58 | 41.80 | 47.35 | — |
| — | 140.35 | 146.40 | 143.38 | +0.71 | 35.6% | 935 | 35.6% | -0.30 | 46.70 | 43.80 | 49.60 | — |
| — | 136.70 | 143.95 | 140.32 | +0.70 | 35.5% | 940 | 35.5% | -0.31 | 47.85 | 45.25 | 50.45 | — |
| — | 133.35 | 140.40 | 136.88 | +0.69 | 35.4% | 945 | 35.4% | -0.32 | 49.35 | 46.95 | 51.75 | — |
| — | 130.20 | 136.85 | 133.53 | +0.68 | 35.3% | 950 | 35.3% | -0.33 | 51.52 | 48.65 | 54.40 | — |
| — | 127.00 | 133.55 | 130.28 | +0.67 | 35.3% | 955 | 35.3% | -0.33 | 53.10 | 50.45 | 55.75 | — |
| — | 123.80 | 131.15 | 127.47 | +0.67 | 35.2% | 960 | 35.2% | -0.34 | 55.33 | 52.30 | 58.35 | — |
| — | 120.70 | 127.50 | 124.10 | +0.66 | 35.1% | 965 | 35.1% | -0.35 | 57.20 | 54.15 | 60.25 | — |
| — | 117.60 | 124.00 | 120.80 | +0.65 | 35.0% | 970 | 35.0% | -0.36 | 59.05 | 56.10 | 62.00 | — |
| — | 116.20 | 120.60 | 118.40 | +0.64 | 35.0% | 975 | 35.0% | -0.37 | 61.10 | 58.05 | 64.15 | — |
| — | 113.15 | 118.25 | 115.70 | +0.63 | 34.9% | 980 | 34.9% | -0.38 | 63.27 | 60.40 | 66.15 | — |
| — | 110.25 | 115.45 | 112.85 | +0.62 | 34.8% | 985 | 34.8% | -0.39 | 65.15 | 62.05 | 68.25 | — |
| — | 107.30 | 111.55 | 109.42 | +0.61 | 34.7% | 990 | 34.7% | -0.40 | 67.20 | 64.05 | 70.35 | — |
| — | 103.00 | 108.85 | 105.92 | +0.60 | 34.7% | 995 | 34.7% | -0.40 | 69.25 | 66.00 | 72.50 | — |
| — | 101.25 | 106.80 | 104.03 | +0.59 | 34.6% | 1000 | 34.6% | -0.42 | 71.47 | 68.25 | 74.70 | — |
| — | 98.65 | 103.75 | 101.20 | +0.59 | 34.5% | 1005 | 34.5% | -0.42 | 73.65 | 70.35 | 76.95 | — |
| — | 94.65 | 100.30 | 97.47 | +0.58 | 34.5% | 1010 | 34.5% | -0.43 | 76.05 | 72.90 | 79.20 | — |
| — | 92.05 | 97.85 | 94.95 | +0.57 | 34.4% | 1015 | 34.4% | -0.44 | 78.17 | 74.90 | 81.45 | — |
| — | 90.65 | 94.85 | 92.75 | +0.56 | 34.4% | 1020 | 34.4% | -0.45 | 80.88 | 77.95 | 83.80 | — |
| — | 88.05 | 92.80 | 90.42 | +0.55 | 34.3% | 1025 | 34.3% | -0.46 | 83.15 | 80.15 | 86.15 | — |
| — | 85.55 | 90.80 | 88.17 | +0.54 | 34.3% | 1030 | 34.3% | -0.47 | 85.35 | 82.10 | 88.60 | — |
| — | 81.85 | 87.45 | 84.65 | +0.53 | 34.2% | 1035 | 34.2% | -0.48 | 88.00 | 84.95 | 91.05 | — |
| — | 79.00 | 84.90 | 81.95 | +0.52 | 34.2% | 1040 | 34.2% | -0.49 | 90.55 | 87.55 | 93.55 | — |
| — | 77.75 | 82.45 | 80.10 | +0.51 | 34.1% | 1045 | 34.1% | -0.50 | 92.92 | 89.75 | 96.10 | — |
| — | 75.80 | 80.00 | 77.90 | +0.50 | 34.1% | 1050 | 34.1% | -0.51 | 95.80 | 92.85 | 98.75 | — |
| — | 72.00 | 78.15 | 75.08 | +0.49 | 34.0% | 1055 | 34.0% | -0.52 | 98.50 | 95.50 | 101.50 | — |
| — | 69.80 | 76.15 | 72.97 | +0.49 | 34.0% | 1060 | 34.0% | -0.52 | 101.40 | 98.60 | 104.20 | — |
| — | 67.65 | 73.90 | 70.78 | +0.48 | 33.9% | 1065 | 33.9% | -0.53 | 103.95 | 101.10 | 106.80 | — |
| — | 65.60 | 71.30 | 68.45 | +0.47 | 33.9% | 1070 | 33.9% | -0.55 | 106.75 | 103.60 | 109.90 | — |
| — | 63.40 | 69.30 | 66.35 | +0.46 | 33.9% | 1075 | 33.9% | -0.55 | 109.47 | 106.15 | 112.80 | — |
| — | 61.40 | 66.90 | 64.15 | +0.45 | 33.8% | 1080 | 33.8% | -0.56 | 112.58 | 109.45 | 115.70 | — |
| — | 59.45 | 65.05 | 62.25 | +0.44 | 33.8% | 1085 | 33.8% | -0.57 | 115.00 | 112.05 | 117.95 | — |
| — | 57.60 | 62.80 | 60.20 | +0.43 | 33.8% | 1090 | 33.8% | -0.58 | 118.03 | 114.80 | 121.25 | — |
| — | 55.90 | 61.25 | 58.58 | +0.42 | 33.7% | 1095 | 33.7% | -0.59 | 121.28 | 118.40 | 124.15 | — |
| — | 54.15 | 59.85 | 57.00 | +0.41 | 33.7% | 1100 | 33.7% | -0.60 | 124.20 | 121.10 | 127.30 | — |
| — | 51.95 | 57.80 | 54.88 | +0.41 | 33.7% | 1105 | 33.7% | -0.61 | 127.35 | 124.30 | 130.40 | — |
| — | 50.25 | 56.35 | 53.30 | +0.40 | 33.6% | 1110 | 33.6% | -0.62 | 130.80 | 127.70 | 133.90 | — |
| — | 48.55 | 54.45 | 51.50 | +0.39 | 33.6% | 1115 | 33.6% | -0.62 | 133.65 | 131.45 | 135.85 | — |
| — | 46.90 | 53.40 | 50.15 | +0.38 | 33.6% | 1120 | 33.6% | -0.64 | 136.82 | 134.40 | 139.25 | — |
| — | 45.30 | 51.05 | 48.17 | +0.37 | 33.6% | 1125 | 33.6% | -0.64 | 140.88 | 137.65 | 144.10 | — |
| — | 43.75 | 49.30 | 46.52 | +0.36 | 33.6% | 1130 | 33.6% | -0.65 | 144.30 | 141.00 | 147.60 | — |
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.