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 | |
| — | 98.30 | 105.80 | 102.05 | +0.99 | 32.3% | 925 | 32.3% | -0.03 | 1.02 | 0.42 | 1.63 | — |
| — | 93.65 | 100.15 | 96.90 | +0.99 | 31.9% | 930 | 31.9% | -0.04 | 0.99 | 0.49 | 1.50 | — |
| — | 88.65 | 95.15 | 91.90 | +0.99 | 31.4% | 935 | 31.4% | -0.05 | 1.12 | 0.70 | 1.54 | — |
| — | 83.65 | 90.15 | 86.90 | +0.98 | 31.0% | 940 | 31.0% | -0.06 | 1.33 | 0.89 | 1.78 | — |
| — | 78.65 | 85.15 | 81.90 | +0.98 | 30.7% | 945 | 30.7% | -0.06 | 1.73 | 0.99 | 2.47 | — |
| — | 73.90 | 79.75 | 76.83 | +0.97 | 30.3% | 950 | 30.3% | -0.07 | 1.64 | 1.22 | 2.05 | — |
| — | 68.90 | 75.60 | 72.25 | +0.96 | 30.0% | 955 | — | — | 2.18 | 1.38 | 2.98 | — |
| — | 63.90 | 70.55 | 67.22 | +0.95 | 29.7% | 960 | 29.7% | -0.10 | 2.24 | 1.43 | 3.05 | — |
| — | 58.60 | 64.55 | 61.58 | — | — | 965 | 29.4% | -0.12 | 3.35 | 2.45 | 4.25 | — |
| — | 55.20 | 60.35 | 57.77 | +0.91 | 29.1% | 970 | — | — | 3.77 | 2.95 | 4.60 | — |
| — | 50.40 | 55.95 | 53.17 | +0.89 | 28.8% | 975 | 28.8% | -0.15 | 4.45 | 3.20 | 5.70 | — |
| — | 46.15 | 51.60 | 48.88 | — | — | 980 | — | — | 5.25 | 4.30 | 6.20 | — |
| — | 42.30 | 45.90 | 44.10 | +0.84 | 28.4% | 985 | — | — | 6.03 | 4.40 | 7.65 | — |
| — | 38.20 | 43.60 | 40.90 | — | — | 990 | 28.2% | -0.22 | 6.67 | 5.30 | 8.05 | — |
| — | 34.45 | 39.20 | 36.83 | — | — | 995 | 28.0% | -0.25 | 8.90 | 7.50 | 10.30 | — |
| — | 30.85 | 35.00 | 32.92 | — | — | 1000 | 27.8% | -0.28 | 10.32 | 8.85 | 11.80 | — |
| — | 27.50 | 32.70 | 30.10 | +0.71 | 27.7% | 1005 | 27.7% | -0.31 | 11.40 | 9.25 | 13.55 | — |
| — | 24.50 | 28.55 | 26.52 | +0.67 | 27.5% | 1010 | 27.5% | -0.34 | 13.75 | 11.90 | 15.60 | — |
| — | 21.55 | 25.45 | 23.50 | +0.63 | 27.4% | 1015 | 27.4% | -0.38 | 15.88 | 14.00 | 17.75 | — |
| — | 18.70 | 23.45 | 21.07 | +0.60 | 27.3% | 1020 | 27.3% | -0.42 | 18.15 | 16.25 | 20.05 | — |
| — | 17.45 | 22.10 | 19.77 | +0.58 | 27.3% | 1022.5 | 27.3% | -0.43 | 19.02 | 17.00 | 21.05 | — |
| — | 16.35 | 20.10 | 18.23 | +0.56 | 27.2% | 1025 | 27.2% | -0.45 | 19.95 | 17.25 | 22.65 | — |
| — | 15.10 | 18.95 | 17.02 | +0.54 | 27.2% | 1027.5 | 27.2% | -0.47 | 21.55 | 19.05 | 24.05 | — |
| — | 14.00 | 18.00 | 16.00 | +0.52 | 27.1% | 1030 | 27.1% | -0.49 | 22.40 | 19.95 | 24.85 | — |
| — | 12.90 | 16.70 | 14.80 | +0.50 | 27.1% | 1032.5 | 27.1% | -0.51 | 24.00 | 21.10 | 26.90 | — |
| — | 11.90 | 16.10 | 14.00 | +0.48 | 27.1% | 1035 | 27.1% | -0.53 | 25.93 | 23.50 | 28.35 | — |
| — | 10.95 | 15.05 | 13.00 | +0.46 | 27.0% | 1037.5 | 27.0% | -0.55 | 26.93 | 24.15 | 29.70 | — |
| — | 10.05 | 14.05 | 12.05 | +0.44 | 27.0% | 1040 | 27.0% | -0.56 | 28.35 | 25.45 | 31.25 | — |
| — | 9.20 | 13.10 | 11.15 | +0.42 | 27.0% | 1042.5 | 27.0% | -0.58 | 30.70 | 28.55 | 32.85 | — |
| — | 8.40 | 11.55 | 9.97 | +0.40 | 27.0% | 1045 | 27.0% | -0.60 | 31.80 | 29.10 | 34.50 | — |
| — | 7.70 | 10.90 | 9.30 | +0.39 | 27.0% | 1047.5 | 27.0% | -0.62 | 33.52 | 30.85 | 36.20 | — |
| — | 7.30 | 9.45 | 8.38 | — | — | 1050 | — | — | 34.95 | 32.80 | 37.10 | — |
| — | 6.35 | 9.60 | 7.97 | — | — | 1052.5 | — | — | 37.05 | 34.35 | 39.75 | — |
| — | 5.70 | 8.75 | 7.22 | — | — | 1055 | — | — | 38.85 | 36.10 | 41.60 | — |
| — | 4.65 | 7.25 | 5.95 | — | — | 1060 | — | — | 42.67 | 39.95 | 45.40 | — |
| — | 4.35 | 6.50 | 5.42 | — | — | 1065 | — | — | 46.60 | 44.15 | 49.05 | — |
| — | 2.95 | 5.75 | 4.35 | — | — | 1070 | — | — | 50.92 | 48.35 | 53.50 | — |
| — | 3.00 | 4.30 | 3.65 | — | — | 1075 | 27.2% | -0.80 | 55.12 | 52.45 | 57.80 | — |
| — | 2.31 | 3.40 | 2.85 | +0.19 | 27.2% | 1080 | 27.2% | -0.82 | 59.50 | 56.80 | 62.20 | — |
| — | 1.85 | 3.50 | 2.67 | +0.16 | 27.3% | 1085 | 27.3% | -0.85 | 63.75 | 61.15 | 66.35 | — |
| — | 1.67 | 2.34 | 2.00 | +0.15 | 27.5% | 1090 | 27.5% | -0.87 | 68.72 | 65.20 | 72.25 | — |
| — | 1.27 | 1.97 | 1.62 | +0.13 | 27.6% | 1095 | 27.6% | -0.88 | 72.78 | 69.90 | 75.65 | — |
| — | 0.92 | 1.55 | 1.24 | +0.11 | 27.8% | 1100 | 27.8% | -0.90 | 78.45 | 75.00 | 81.90 | — |
| — | 1.03 | 1.54 | 1.28 | +0.10 | 27.9% | 1105 | 27.9% | -0.92 | 83.25 | 79.75 | 86.75 | — |
| — | 0.78 | 1.15 | 0.96 | +0.08 | 28.1% | 1110 | 28.1% | -0.93 | 88.38 | 85.15 | 91.60 | — |
| — | 0.75 | 1.06 | 0.91 | — | — | 1115 | — | — | 93.40 | 90.00 | 96.80 | — |
| — | 0.55 | 1.78 | 1.17 | — | — | 1120 | — | — | 98.22 | 94.95 | 101.50 | — |
| — | 0.45 | 1.51 | 0.98 | — | — | 1125 | — | — | 104.17 | 100.35 | 108.00 | — |
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.