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 | |
| — | 138.05 | 143.10 | 140.57 | +0.76 | 31.7% | 925 | 31.7% | -0.25 | 33.52 | 31.85 | 35.20 | — |
| — | 134.55 | 140.00 | 137.28 | +0.75 | 31.6% | 930 | 31.6% | -0.26 | 34.38 | 32.80 | 35.95 | — |
| — | 131.15 | 136.30 | 133.72 | +0.74 | 31.6% | 935 | 31.6% | -0.26 | 35.77 | 33.65 | 37.90 | — |
| — | 127.75 | 133.10 | 130.43 | +0.73 | 31.5% | 940 | 31.5% | -0.27 | 36.88 | 35.20 | 38.55 | — |
| — | 124.40 | 129.95 | 127.17 | +0.72 | 31.4% | 945 | 31.4% | -0.28 | 39.35 | 37.55 | 41.15 | — |
| — | 121.20 | 126.65 | 123.92 | +0.71 | 31.4% | 950 | 31.4% | -0.29 | 41.10 | 39.55 | 42.65 | — |
| — | 117.85 | 123.10 | 120.47 | +0.70 | 31.3% | 955 | 31.3% | -0.30 | 42.48 | 40.60 | 44.35 | — |
| — | 114.65 | 119.35 | 117.00 | +0.70 | 31.3% | 960 | 31.3% | -0.31 | 43.90 | 41.60 | 46.20 | — |
| — | 111.55 | 117.15 | 114.35 | +0.69 | 31.2% | 965 | 31.2% | -0.32 | 46.08 | 43.85 | 48.30 | — |
| — | 108.45 | 114.00 | 111.22 | +0.68 | 31.2% | 970 | 31.2% | -0.33 | 48.00 | 45.95 | 50.05 | — |
| — | 105.45 | 111.05 | 108.25 | +0.67 | 31.1% | 975 | 31.1% | -0.34 | 49.92 | 47.90 | 51.95 | — |
| — | 102.45 | 107.45 | 104.95 | +0.66 | 31.1% | 980 | 31.1% | -0.35 | 51.67 | 49.40 | 53.95 | — |
| — | 99.55 | 104.50 | 102.03 | +0.65 | 31.0% | 985 | 31.0% | -0.36 | 54.10 | 51.85 | 56.35 | — |
| — | 96.70 | 102.25 | 99.47 | +0.64 | 31.0% | 990 | 31.0% | -0.37 | 56.50 | 54.95 | 58.05 | — |
| — | 93.90 | 98.95 | 96.42 | +0.63 | 31.0% | 995 | 31.0% | -0.38 | 58.33 | 56.15 | 60.50 | — |
| — | 91.15 | 96.05 | 93.60 | +0.62 | 30.9% | 1000 | 30.9% | -0.39 | 60.90 | 58.65 | 63.15 | — |
| — | 88.45 | 93.15 | 90.80 | +0.61 | 30.9% | 1005 | 30.9% | -0.40 | 63.23 | 60.75 | 65.70 | — |
| — | 85.65 | 91.45 | 88.55 | +0.60 | 30.9% | 1010 | 30.9% | -0.41 | 64.92 | 62.35 | 67.50 | — |
| — | 83.10 | 87.45 | 85.28 | +0.59 | 30.8% | 1015 | 30.8% | -0.42 | 67.33 | 64.50 | 70.15 | — |
| — | 80.55 | 86.30 | 83.42 | +0.58 | 30.8% | 1020 | 30.8% | -0.43 | 69.88 | 67.30 | 72.45 | — |
| — | 78.10 | 82.70 | 80.40 | +0.57 | 30.8% | 1025 | 30.8% | -0.44 | 72.72 | 70.05 | 75.40 | — |
| — | 76.25 | 81.10 | 78.67 | +0.56 | 30.8% | 1030 | 30.8% | -0.45 | 75.05 | 72.50 | 77.60 | — |
| — | 73.20 | 77.10 | 75.15 | +0.55 | 30.7% | 1035 | 30.7% | -0.46 | 77.62 | 74.75 | 80.50 | — |
| — | 71.05 | 76.00 | 73.53 | +0.54 | 30.7% | 1040 | 30.7% | -0.47 | 80.47 | 77.75 | 83.20 | — |
| — | 69.35 | 73.75 | 71.55 | +0.53 | 30.7% | 1045 | 30.7% | -0.48 | 82.78 | 79.65 | 85.90 | — |
| — | 66.60 | 71.70 | 69.15 | +0.52 | 30.7% | 1050 | 30.7% | -0.49 | 85.92 | 83.15 | 88.70 | — |
| — | 64.45 | 70.25 | 67.35 | +0.51 | 30.7% | 1055 | 30.7% | -0.50 | 88.42 | 85.30 | 91.55 | — |
| — | 62.35 | 67.65 | 65.00 | +0.50 | 30.7% | 1060 | 30.7% | -0.51 | 91.40 | 88.50 | 94.30 | — |
| — | 60.65 | 65.00 | 62.83 | +0.49 | 30.7% | 1065 | 30.7% | -0.52 | 94.28 | 91.20 | 97.35 | — |
| — | 58.95 | 63.20 | 61.08 | +0.48 | 30.6% | 1070 | 30.6% | -0.53 | 97.45 | 94.60 | 100.30 | — |
| — | 56.35 | 61.30 | 58.83 | +0.47 | 30.6% | 1075 | 30.6% | -0.54 | 100.47 | 97.60 | 103.35 | — |
| — | 54.45 | 59.90 | 57.17 | +0.46 | 30.6% | 1080 | 30.6% | -0.55 | 103.70 | 100.95 | 106.45 | — |
| — | 52.60 | 57.55 | 55.08 | +0.45 | 30.6% | 1085 | 30.6% | -0.56 | 106.53 | 103.45 | 109.60 | — |
| — | 50.85 | 55.85 | 53.35 | +0.44 | 30.6% | 1090 | 30.6% | -0.57 | 110.28 | 107.80 | 112.75 | — |
| — | 49.10 | 53.80 | 51.45 | +0.43 | 30.6% | 1095 | 30.6% | -0.58 | 112.95 | 110.05 | 115.85 | — |
| — | 47.40 | 52.20 | 49.80 | +0.42 | 30.6% | 1100 | 30.6% | -0.59 | 116.22 | 113.55 | 118.90 | — |
| — | 45.75 | 50.60 | 48.17 | +0.42 | 30.6% | 1105 | 30.6% | -0.60 | 120.20 | 117.90 | 122.50 | — |
| — | 45.05 | 47.30 | 46.17 | +0.41 | 30.6% | 1110 | 30.6% | -0.61 | 123.25 | 120.60 | 125.90 | — |
| — | 42.75 | 47.40 | 45.08 | +0.40 | 30.6% | 1115 | 30.6% | -0.62 | 126.55 | 123.80 | 129.30 | — |
| — | 41.10 | 45.90 | 43.50 | +0.39 | 30.6% | 1120 | 30.6% | -0.63 | 129.90 | 127.00 | 132.80 | — |
| — | 39.85 | 44.75 | 42.30 | +0.38 | 30.6% | 1125 | 30.6% | -0.63 | 133.60 | 130.85 | 136.35 | — |
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.