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 | |
| — | 104.00 | 109.30 | 106.65 | — | — | 925 | 32.0% | -0.12 | 4.88 | 3.15 | 6.60 | — |
| — | 99.60 | 105.15 | 102.38 | +0.87 | 31.8% | 930 | 31.8% | -0.13 | 5.45 | 3.70 | 7.20 | — |
| — | 95.25 | 101.00 | 98.12 | +0.86 | 31.6% | 935 | 31.6% | -0.14 | 6.28 | 4.30 | 8.25 | — |
| — | 90.95 | 96.60 | 93.78 | +0.85 | 31.4% | 940 | 31.4% | -0.15 | 6.92 | 5.00 | 8.85 | — |
| — | 87.10 | 93.00 | 90.05 | +0.84 | 31.2% | 945 | 31.2% | -0.16 | 8.93 | 8.20 | 9.65 | — |
| — | 82.95 | 88.10 | 85.53 | +0.83 | 31.0% | 950 | 31.0% | -0.18 | 9.40 | 8.75 | 10.05 | — |
| — | 78.55 | 84.55 | 81.55 | +0.81 | 30.8% | 955 | 30.8% | -0.19 | 10.82 | 9.75 | 11.90 | — |
| — | 74.90 | 80.65 | 77.78 | +0.80 | 30.6% | 960 | — | — | 11.45 | 10.60 | 12.30 | — |
| — | 71.10 | 76.35 | 73.72 | — | — | 965 | 30.5% | -0.22 | 13.22 | 12.20 | 14.25 | — |
| — | 67.00 | 73.05 | 70.03 | +0.77 | 30.3% | 970 | 30.3% | -0.24 | 14.65 | 13.00 | 16.30 | — |
| — | 63.70 | 69.35 | 66.53 | +0.75 | 30.2% | 975 | 30.2% | -0.25 | 15.57 | 13.60 | 17.55 | — |
| — | 59.75 | 65.75 | 62.75 | +0.73 | 30.0% | 980 | 30.0% | -0.27 | 16.70 | 15.25 | 18.15 | — |
| — | 56.30 | 61.45 | 58.88 | +0.71 | 29.9% | 985 | 29.9% | -0.29 | 18.52 | 16.45 | 20.60 | — |
| — | 52.95 | 58.85 | 55.90 | +0.70 | 29.8% | 990 | 29.8% | -0.31 | 20.43 | 18.65 | 22.20 | — |
| — | 49.75 | 55.10 | 52.42 | +0.68 | 29.7% | 995 | 29.7% | -0.33 | 21.98 | 20.00 | 23.95 | — |
| — | 47.10 | 52.40 | 49.75 | +0.66 | 29.6% | 1000 | 29.6% | -0.35 | 23.35 | 22.10 | 24.60 | — |
| — | 43.55 | 48.90 | 46.23 | +0.64 | 29.5% | 1005 | 29.5% | -0.37 | 25.95 | 24.10 | 27.80 | — |
| — | 40.50 | 46.10 | 43.30 | +0.62 | 29.4% | 1010 | 29.4% | -0.39 | 27.98 | 26.15 | 29.80 | — |
| — | 37.75 | 43.20 | 40.48 | +0.60 | 29.3% | 1015 | 29.3% | -0.41 | 29.85 | 28.15 | 31.55 | — |
| — | 35.05 | 40.25 | 37.65 | +0.57 | 29.2% | 1020 | 29.2% | -0.43 | 30.73 | 28.35 | 33.10 | — |
| — | 32.15 | 38.15 | 35.15 | +0.55 | 29.2% | 1025 | 29.2% | -0.45 | 34.33 | 31.55 | 37.10 | — |
| — | 30.15 | 35.45 | 32.80 | +0.53 | 29.1% | 1030 | 29.1% | -0.47 | 37.33 | 34.90 | 39.75 | — |
| — | 27.95 | 33.15 | 30.55 | +0.51 | 29.1% | 1035 | 29.1% | -0.50 | 39.30 | 36.05 | 42.55 | — |
| — | 25.25 | 31.10 | 28.18 | +0.49 | 29.0% | 1040 | 29.0% | -0.52 | 42.15 | 38.85 | 45.45 | — |
| — | 23.75 | 28.55 | 26.15 | +0.47 | 29.0% | 1045 | 29.0% | -0.54 | 45.45 | 42.45 | 48.45 | — |
| — | 21.65 | 26.75 | 24.20 | +0.44 | 28.9% | 1050 | 28.9% | -0.56 | 48.17 | 44.85 | 51.50 | — |
| — | 19.50 | 25.25 | 22.38 | +0.42 | 28.9% | 1055 | 28.9% | -0.59 | 51.88 | 49.25 | 54.50 | — |
| — | 19.45 | 22.50 | 20.98 | +0.40 | 28.9% | 1060 | 28.9% | -0.61 | 54.92 | 52.05 | 57.80 | — |
| — | 16.50 | 21.55 | 19.02 | — | — | 1065 | 28.9% | -0.63 | 58.50 | 55.80 | 61.20 | — |
| — | 15.20 | 20.70 | 17.95 | +0.36 | 28.9% | 1070 | 28.9% | -0.65 | 62.00 | 59.30 | 64.70 | — |
| — | 13.30 | 18.80 | 16.05 | +0.34 | 28.8% | 1075 | 28.8% | -0.67 | 65.55 | 62.85 | 68.25 | — |
| — | 12.75 | 17.30 | 15.03 | +0.32 | 28.8% | 1080 | 28.8% | -0.69 | 69.22 | 66.50 | 71.95 | — |
| — | 12.50 | 15.55 | 14.03 | +0.30 | 28.9% | 1085 | 28.9% | -0.71 | 73.17 | 70.60 | 75.75 | — |
| — | 10.45 | 14.55 | 12.50 | +0.28 | 28.9% | 1090 | 28.9% | -0.73 | 76.80 | 74.00 | 79.60 | — |
| — | 10.20 | 12.45 | 11.32 | +0.27 | 28.9% | 1095 | 28.9% | -0.75 | 81.05 | 78.60 | 83.50 | — |
| — | 9.20 | 12.05 | 10.62 | +0.25 | 28.9% | 1100 | 28.9% | -0.77 | 85.22 | 82.85 | 87.60 | — |
| — | 7.80 | 10.00 | 8.90 | +0.23 | 28.9% | 1105 | 28.9% | -0.78 | 89.22 | 86.75 | 91.70 | — |
| — | 7.10 | 9.65 | 8.38 | +0.22 | 29.0% | 1110 | 29.0% | -0.80 | 93.42 | 90.95 | 95.90 | — |
| — | 6.40 | 9.65 | 8.03 | +0.20 | 29.0% | 1115 | 29.0% | -0.81 | 97.55 | 95.25 | 99.85 | — |
| — | 5.45 | 8.25 | 6.85 | +0.19 | 29.0% | 1120 | 29.0% | -0.83 | 101.60 | 99.35 | 103.85 | — |
| — | 5.30 | 7.55 | 6.42 | +0.18 | 29.1% | 1125 | 29.1% | -0.84 | 105.97 | 103.00 | 108.95 | — |
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.