Spot 1027.27
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.65 | 105.60 | 102.12 | +1.00 | 40.2% | 925 | 40.2% | -0.01 | — | — | 0.24 | — |
| — | 93.90 | 100.35 | 97.12 | +1.00 | 39.2% | 930 | 39.2% | -0.01 | — | — | 0.19 | — |
| — | 88.90 | 95.60 | 92.25 | — | — | 935 | 38.2% | -0.02 | 0.28 | 0.04 | 0.52 | — |
| — | 83.65 | 90.45 | 87.05 | +1.00 | 37.3% | 940 | — | — | — | — | 1.06 | — |
| — | 78.65 | 85.60 | 82.12 | — | — | 945 | — | — | 0.27 | 0.18 | 0.35 | — |
| — | 73.65 | 80.60 | 77.12 | — | — | 950 | 35.5% | -0.03 | 0.43 | 0.28 | 0.59 | — |
| — | 68.65 | 75.60 | 72.12 | — | — | 955 | — | — | 0.49 | 0.26 | 0.72 | — |
| — | 63.65 | 69.25 | 66.45 | — | — | 960 | — | — | 0.58 | 0.43 | 0.73 | — |
| — | 58.65 | 65.60 | 62.12 | — | — | 965 | — | — | 0.78 | 0.50 | 1.05 | — |
| — | 53.65 | 60.35 | 57.00 | — | — | 970 | — | — | 0.89 | 0.67 | 1.10 | — |
| — | 48.65 | 55.60 | 52.12 | — | — | 975 | 32.0% | -0.08 | 1.19 | 1.03 | 1.34 | — |
| — | 43.65 | 50.45 | 47.05 | +0.95 | 31.5% | 980 | 31.5% | -0.10 | 1.54 | 1.33 | 1.76 | — |
| — | 38.65 | 45.60 | 42.12 | +0.93 | 31.0% | 985 | 31.0% | -0.13 | 2.05 | 1.65 | 2.45 | — |
| — | 33.90 | 39.35 | 36.62 | +0.91 | 30.6% | 990 | 30.6% | -0.15 | 2.71 | 2.26 | 3.15 | — |
| — | 27.90 | 35.60 | 31.75 | +0.88 | 30.2% | 995 | 30.2% | -0.18 | 3.38 | 3.00 | 3.75 | — |
| — | 25.35 | 28.55 | 26.95 | +0.84 | 29.8% | 1000 | 29.8% | -0.22 | 4.25 | 3.65 | 4.85 | — |
| — | 21.05 | 25.95 | 23.50 | +0.80 | 29.5% | 1005 | 29.5% | -0.26 | 5.78 | 4.75 | 6.80 | — |
| — | 18.35 | 21.25 | 19.80 | +0.76 | 29.3% | 1010 | 29.3% | -0.30 | 6.90 | 6.05 | 7.75 | — |
| — | 14.55 | 17.95 | 16.25 | +0.71 | 29.0% | 1015 | 29.0% | -0.35 | 8.97 | 7.05 | 10.90 | — |
| — | 12.10 | 15.15 | 13.62 | +0.65 | 28.9% | 1020 | 28.9% | -0.40 | 10.75 | 9.25 | 12.25 | — |
| — | 11.00 | 14.50 | 12.75 | +0.62 | 28.8% | 1022.5 | 28.8% | -0.42 | 12.30 | 10.90 | 13.70 | — |
| — | 10.00 | 12.40 | 11.20 | +0.60 | 28.7% | 1025 | 28.7% | -0.45 | 13.55 | 12.10 | 15.00 | — |
| — | 8.20 | 10.85 | 9.53 | +0.57 | 28.7% | 1027.5 | 28.7% | -0.47 | 15.20 | 13.40 | 17.00 | — |
| — | 7.25 | 9.80 | 8.53 | +0.54 | 28.6% | 1030 | 28.6% | -0.50 | 16.35 | 14.60 | 18.10 | — |
| — | 7.20 | 9.35 | 8.28 | +0.51 | 28.6% | 1032.5 | 28.6% | -0.53 | 18.43 | 16.25 | 20.60 | — |
| — | 5.40 | 7.90 | 6.65 | — | — | 1035 | — | — | 19.82 | 17.60 | 22.05 | — |
| — | 5.55 | 6.95 | 6.25 | — | — | 1037.5 | 28.6% | -0.58 | 21.15 | 19.45 | 22.85 | — |
| — | 4.55 | 6.00 | 5.28 | +0.42 | 28.6% | 1040 | 28.6% | -0.60 | 22.90 | 20.65 | 25.15 | — |
| — | 4.15 | 5.50 | 4.83 | +0.39 | 28.6% | 1042.5 | 28.6% | -0.63 | 24.52 | 22.05 | 27.00 | — |
| — | 3.80 | 4.70 | 4.25 | +0.36 | 28.6% | 1045 | 28.6% | -0.65 | 26.73 | 24.50 | 28.95 | — |
| — | 3.30 | 4.05 | 3.67 | +0.34 | 28.6% | 1047.5 | 28.6% | -0.68 | 28.23 | 25.55 | 30.90 | — |
| — | 2.91 | 3.60 | 3.25 | +0.31 | 28.7% | 1050 | 28.7% | -0.70 | 30.68 | 28.45 | 32.90 | — |
| — | 2.01 | 3.45 | 2.73 | +0.29 | 28.8% | 1052.5 | 28.8% | -0.72 | 32.52 | 30.10 | 34.95 | — |
| — | 1.86 | 2.77 | 2.31 | +0.27 | 28.9% | 1055 | 28.9% | -0.75 | 34.58 | 32.05 | 37.10 | — |
| — | 1.42 | 2.27 | 1.84 | +0.22 | 29.1% | 1060 | 29.1% | -0.79 | 38.73 | 35.85 | 41.60 | — |
| — | 0.70 | 2.08 | 1.39 | +0.21 | 29.2% | 1062.5 | 29.2% | -0.80 | 41.62 | 39.10 | 44.15 | — |
| — | 1.10 | 1.49 | 1.29 | +0.19 | 29.3% | 1065 | 29.3% | -0.82 | 43.52 | 40.00 | 47.05 | — |
| — | 0.79 | 1.16 | 0.97 | +0.16 | 29.7% | 1070 | 29.7% | -0.85 | 47.98 | 44.70 | 51.25 | — |
| — | 0.57 | 0.87 | 0.72 | +0.13 | 30.1% | 1075 | 30.1% | -0.88 | 53.23 | 50.30 | 56.15 | — |
| — | 0.42 | 0.92 | 0.67 | +0.10 | 30.5% | 1080 | 30.5% | -0.90 | 58.15 | 55.30 | 61.00 | — |
| — | 0.36 | 0.64 | 0.50 | +0.08 | 31.0% | 1085 | 31.0% | -0.92 | 63.27 | 60.00 | 66.55 | — |
| — | 0.16 | 0.47 | 0.32 | +0.07 | 31.6% | 1090 | 31.6% | -0.94 | 69.20 | 65.40 | 73.00 | — |
| — | 0.17 | 0.87 | 0.52 | +0.05 | 32.2% | 1095 | 32.2% | -0.95 | 73.12 | 69.90 | 76.35 | — |
| — | 0.16 | 0.23 | 0.20 | +0.04 | 32.9% | 1100 | 32.9% | -0.96 | 78.65 | 75.35 | 81.95 | — |
| — | 0.15 | 0.37 | 0.26 | +0.04 | 33.5% | 1105 | 33.5% | -0.97 | 82.78 | 79.50 | 86.05 | — |
| — | 0.11 | 0.65 | 0.38 | +0.03 | 34.3% | 1110 | 34.3% | -0.98 | 87.67 | 84.30 | 91.05 | — |
| — | — | 1.00 | — | +0.02 | 35.0% | 1115 | 35.0% | -0.98 | 92.65 | 89.30 | 96.00 | — |
| — | — | 0.90 | — | +0.02 | 35.8% | 1120 | 35.8% | -0.98 | 97.70 | 94.40 | 101.00 | — |
| — | 0.05 | 0.29 | 0.17 | +0.01 | 36.6% | 1125 | 36.6% | -0.99 | 103.28 | 99.45 | 107.10 | — |
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.