Spot 951.79
· 180 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.15 | 97.75 | 93.45 | +0.93 | 27.2% | 860 | 27.2% | -0.07 | 1.06 | 0.02 | 2.10 | — |
| — | 85.75 | 91.80 | 88.78 | +0.92 | 26.7% | 865 | 26.7% | -0.09 | — | — | 1.64 | — |
| — | 80.85 | 88.00 | 84.42 | +0.90 | 26.2% | 870 | 26.2% | -0.10 | 1.00 | 0.37 | 1.64 | — |
| — | 74.10 | 82.20 | 78.15 | +0.88 | 25.8% | 875 | 25.8% | -0.12 | 1.25 | 0.71 | 1.79 | — |
| — | 70.25 | 76.60 | 73.42 | +0.86 | 25.3% | 880 | 25.3% | -0.14 | 1.44 | 0.98 | 1.89 | — |
| — | 64.30 | 72.50 | 68.40 | +0.83 | 24.9% | 885 | 24.9% | -0.17 | 1.65 | 1.14 | 2.15 | — |
| — | 59.85 | 68.35 | 64.10 | +0.80 | 24.5% | 890 | 24.5% | -0.20 | 1.95 | 1.45 | 2.44 | — |
| — | 56.15 | 64.05 | 60.10 | +0.77 | 24.2% | 895 | 24.2% | -0.23 | 2.29 | 1.72 | 2.85 | — |
| — | 52.00 | 59.50 | 55.75 | +0.74 | 23.8% | 900 | 23.8% | -0.26 | 2.75 | 2.25 | 3.25 | — |
| — | 47.25 | 53.35 | 50.30 | +0.70 | 23.5% | 905 | 23.5% | -0.31 | 3.19 | 2.52 | 3.85 | — |
| — | 43.95 | 49.45 | 46.70 | +0.66 | 23.3% | 910 | 23.3% | -0.35 | 3.83 | 3.15 | 4.50 | — |
| — | 39.05 | 45.40 | 42.23 | +0.61 | 23.0% | 915 | 23.0% | -0.39 | 4.28 | 3.50 | 5.05 | — |
| — | 35.90 | 40.95 | 38.42 | +0.57 | 22.8% | 920 | 22.8% | -0.44 | 5.45 | 4.25 | 6.65 | — |
| — | 32.20 | 36.00 | 34.10 | +0.52 | 22.6% | 925 | 22.6% | -0.48 | 6.62 | 5.90 | 7.35 | — |
| — | 28.65 | 32.95 | 30.80 | +0.47 | 22.4% | 930 | 22.4% | -0.53 | 7.88 | 7.35 | 8.40 | — |
| — | 25.50 | 29.40 | 27.45 | +0.43 | 22.2% | 935 | 22.2% | -0.58 | 9.65 | 8.80 | 10.50 | — |
| — | 22.60 | 26.15 | 24.38 | +0.38 | 22.1% | 940 | 22.1% | -0.62 | 11.07 | 10.35 | 11.80 | — |
| — | 19.90 | 22.80 | 21.35 | +0.34 | 22.0% | 945 | 22.0% | -0.67 | 13.12 | 11.70 | 14.55 | — |
| — | 17.20 | 19.00 | 18.10 | +0.30 | 21.9% | 950 | 21.9% | -0.71 | 15.30 | 13.60 | 17.00 | — |
| — | 14.85 | 17.15 | 16.00 | +0.26 | 21.9% | 955 | 21.9% | -0.75 | 18.18 | 17.00 | 19.35 | — |
| — | 12.05 | 13.80 | 12.93 | +0.22 | 21.8% | 960 | 21.8% | -0.79 | 20.55 | 18.75 | 22.35 | — |
| — | 10.15 | 12.70 | 11.43 | +0.19 | 21.8% | 965 | 21.8% | -0.82 | 23.45 | 21.15 | 25.75 | — |
| — | 9.80 | 11.70 | 10.75 | +0.17 | 21.8% | 967.5 | 21.8% | -0.83 | 24.85 | 22.30 | 27.40 | — |
| — | 9.05 | 10.85 | 9.95 | +0.17 | 21.8% | 970 | 21.8% | -0.85 | 26.98 | 24.80 | 29.15 | — |
| — | 7.95 | 10.00 | 8.97 | +0.15 | 21.8% | 972.5 | 21.8% | -0.86 | 28.35 | 25.65 | 31.05 | — |
| — | 7.25 | 8.80 | 8.03 | +0.14 | 21.9% | 975 | 21.9% | -0.87 | 30.57 | 28.10 | 33.05 | — |
| — | 6.55 | 8.10 | 7.33 | +0.13 | 21.9% | 977.5 | 21.9% | -0.88 | 32.27 | 30.00 | 34.55 | — |
| — | 6.05 | 7.35 | 6.70 | +0.12 | 21.9% | 980 | 21.9% | -0.89 | 33.95 | 31.10 | 36.80 | — |
| — | 4.80 | 6.20 | 5.50 | +0.10 | 22.0% | 985 | — | — | 38.10 | 35.85 | 40.35 | — |
| — | 3.85 | 5.00 | 4.42 | — | — | 990 | — | — | 42.73 | 39.95 | 45.50 | — |
| — | 3.10 | 4.80 | 3.95 | +0.08 | 22.2% | 995 | 22.2% | -0.94 | 45.83 | 42.15 | 49.50 | — |
| — | 2.98 | 3.50 | 3.24 | +0.06 | 22.3% | 1000 | 22.3% | -0.95 | 50.67 | 48.00 | 53.35 | — |
| — | 1.96 | 3.00 | 2.48 | +0.05 | 22.5% | 1005 | 22.5% | -0.96 | 55.67 | 51.80 | 59.55 | — |
| — | 1.70 | 2.58 | 2.14 | +0.05 | 22.7% | 1010 | 22.7% | -0.97 | 60.48 | 56.50 | 64.45 | — |
| — | 1.34 | 2.26 | 1.80 | +0.04 | 22.9% | 1015 | 22.9% | -0.98 | 64.60 | 60.40 | 68.80 | — |
| — | 1.28 | 2.00 | 1.64 | +0.04 | 23.1% | 1020 | 23.1% | -0.98 | 69.03 | 65.25 | 72.80 | — |
| — | 1.03 | 1.55 | 1.29 | +0.03 | 23.4% | 1025 | 23.4% | -0.99 | 73.80 | 70.90 | 76.70 | — |
| — | 0.80 | 1.50 | 1.15 | +0.03 | 23.6% | 1030 | 23.6% | -0.99 | 80.17 | 76.60 | 83.75 | — |
| — | 0.39 | 1.52 | 0.95 | +0.02 | 23.9% | 1035 | 23.9% | -1.00 | 84.40 | 79.80 | 89.00 | — |
| — | 0.40 | 1.00 | 0.70 | +0.02 | 24.2% | 1040 | 24.2% | -1.00 | 89.67 | 85.45 | 93.90 | — |
| — | 0.21 | 4.05 | 2.13 | +0.02 | 24.5% | 1045 | 24.5% | -1.00 | 94.83 | 91.30 | 98.35 | — |
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.