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 | |
| — | 89.35 | 95.90 | 92.62 | +0.96 | 31.6% | 860 | 31.6% | -0.04 | 0.30 | 0.20 | 0.40 | — |
| — | 84.45 | 91.55 | 88.00 | +0.96 | 30.8% | 865 | 30.8% | -0.04 | 0.27 | 0.01 | 0.53 | — |
| — | 77.70 | 86.65 | 82.17 | +0.94 | 30.0% | 870 | 30.0% | -0.05 | 0.34 | 0.01 | 0.66 | — |
| — | 74.45 | 81.70 | 78.08 | +0.93 | 29.2% | 875 | 29.2% | -0.07 | — | — | 0.40 | — |
| — | 69.40 | 75.50 | 72.45 | +0.91 | 28.5% | 880 | 28.5% | -0.09 | 0.68 | 0.02 | 1.33 | — |
| — | 63.55 | 72.00 | 67.78 | +0.89 | 27.8% | 885 | 27.8% | -0.11 | — | — | 0.86 | — |
| — | 59.80 | 66.15 | 62.98 | +0.86 | 27.2% | 890 | 27.2% | -0.14 | 0.55 | 0.20 | 0.90 | — |
| — | 54.95 | 62.00 | 58.48 | +0.82 | 26.5% | 895 | 26.5% | -0.18 | 0.90 | 0.70 | 1.10 | — |
| — | 49.70 | 55.00 | 52.35 | +0.79 | 26.0% | 900 | 26.0% | -0.21 | 0.95 | 0.67 | 1.23 | — |
| — | 44.45 | 51.60 | 48.02 | +0.74 | 25.4% | 905 | 25.4% | -0.26 | 1.24 | 0.82 | 1.65 | — |
| — | 41.30 | 45.00 | 43.15 | +0.69 | 24.9% | 910 | 24.9% | -0.31 | 1.51 | 0.94 | 2.08 | — |
| — | — | — | — | — | — | 912.5 | — | — | — | — | — | — |
| — | 35.65 | 42.25 | 38.95 | +0.63 | 24.4% | 915 | 24.4% | -0.37 | 2.06 | 1.52 | 2.60 | — |
| — | — | — | — | — | — | 917.5 | — | — | — | — | — | — |
| — | 31.55 | 37.90 | 34.73 | +0.57 | 24.0% | 920 | 24.0% | -0.43 | 2.69 | 2.07 | 3.30 | — |
| — | — | — | — | — | — | 922.5 | — | — | — | — | — | — |
| — | 27.25 | 33.85 | 30.55 | +0.51 | 23.6% | 925 | 23.6% | -0.50 | 3.28 | 2.71 | 3.85 | — |
| — | — | — | — | — | — | 927.5 | — | — | — | — | — | — |
| — | 24.40 | 29.55 | 26.98 | +0.45 | 23.3% | 930 | 23.3% | -0.55 | 4.58 | 4.25 | 4.90 | — |
| — | — | — | — | — | — | 932.5 | — | — | — | — | — | — |
| — | 20.90 | 24.00 | 22.45 | +0.39 | 23.0% | 935 | 23.0% | -0.62 | 5.67 | 4.80 | 6.55 | — |
| — | 18.00 | 20.00 | 19.00 | +0.33 | 22.7% | 940 | 22.7% | -0.68 | 7.35 | 6.35 | 8.35 | — |
| — | 15.20 | 17.65 | 16.43 | +0.28 | 22.5% | 945 | 22.5% | -0.73 | 9.47 | 8.40 | 10.55 | — |
| — | 12.30 | 14.75 | 13.53 | +0.23 | 22.3% | 950 | 22.3% | -0.78 | 11.18 | 9.85 | 12.50 | — |
| — | 11.10 | 13.35 | 12.22 | +0.21 | 22.2% | 952.5 | 22.2% | -0.80 | 12.28 | 10.95 | 13.60 | — |
| — | 9.95 | 12.00 | 10.97 | +0.19 | 22.2% | 955 | 22.2% | -0.82 | 13.57 | 12.25 | 14.90 | — |
| — | 8.85 | 10.95 | 9.90 | +0.17 | 22.1% | 957.5 | 22.1% | -0.84 | 14.93 | 13.45 | 16.40 | — |
| — | 8.15 | 9.60 | 8.88 | +0.15 | 22.0% | 960 | 22.0% | -0.86 | 16.40 | 14.70 | 18.10 | — |
| — | 7.15 | 8.90 | 8.03 | +0.14 | 22.0% | 962.5 | 22.0% | -0.87 | 17.95 | 16.00 | 19.90 | — |
| — | 6.30 | 7.50 | 6.90 | +0.12 | 22.0% | 965 | 22.0% | -0.88 | 19.57 | 18.15 | 21.00 | — |
| — | 5.55 | 7.05 | 6.30 | +0.11 | 22.0% | 967.5 | 22.0% | -0.90 | 21.27 | 18.90 | 23.65 | — |
| — | 4.85 | 6.15 | 5.50 | +0.10 | 22.0% | 970 | 22.0% | -0.91 | 23.07 | 20.35 | 25.80 | — |
| — | 4.20 | 5.55 | 4.88 | +0.09 | 22.0% | 972.5 | 22.0% | -0.92 | 24.93 | 22.00 | 27.85 | — |
| — | 3.65 | 4.80 | 4.22 | +0.08 | 22.0% | 975 | 22.0% | -0.93 | 26.85 | 23.80 | 29.90 | — |
| — | 3.10 | 4.10 | 3.60 | +0.07 | 22.0% | 977.5 | 22.0% | -0.94 | 28.85 | 25.70 | 32.00 | — |
| — | 2.71 | 3.50 | 3.10 | +0.06 | 22.0% | 980 | 22.0% | -0.95 | 30.68 | 27.55 | 33.80 | — |
| — | 1.97 | 3.25 | 2.61 | +0.05 | 22.1% | 985 | 22.1% | -0.96 | 35.08 | 31.00 | 39.15 | — |
| — | 1.62 | 2.25 | 1.94 | +0.04 | 22.2% | 990 | 22.2% | -0.98 | 39.58 | 35.40 | 43.75 | — |
| — | 1.20 | 1.79 | 1.50 | +0.03 | 22.3% | 995 | 22.3% | -0.98 | 44.65 | 41.65 | 47.65 | — |
| — | 0.91 | 1.49 | 1.20 | +0.02 | 22.5% | 1000 | 22.5% | -0.99 | 49.05 | 45.25 | 52.85 | — |
| — | 0.53 | 1.08 | 0.81 | +0.02 | 22.7% | 1005 | 22.7% | -1.00 | 53.98 | 50.95 | 57.00 | — |
| — | 0.35 | 0.76 | 0.56 | +0.02 | 22.9% | 1010 | 22.9% | -1.00 | 58.85 | 55.85 | 61.85 | — |
| — | 0.38 | 2.48 | 1.43 | +0.01 | 23.2% | 1015 | 23.2% | -1.00 | 64.55 | 60.95 | 68.15 | — |
| — | 0.13 | 0.60 | 0.36 | +0.01 | 23.5% | 1020 | 23.5% | -1.00 | 69.45 | 65.50 | 73.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.01 | 23.8% | 1025 | 23.8% | -1.00 | 74.42 | 70.50 | 78.35 | — |
| — | 0.20 | 0.31 | 0.26 | +0.01 | 24.1% | 1030 | 24.1% | -1.00 | 79.62 | 75.90 | 83.35 | — |
| — | 0.01 | 2.90 | 1.46 | +0.01 | 24.5% | 1035 | 24.5% | -1.00 | 84.62 | 80.90 | 88.35 | — |
| — | — | 1.08 | — | +0.01 | 24.9% | 1040 | 24.9% | -1.00 | 89.05 | 85.90 | 92.20 | — |
| — | — | 4.80 | — | +0.00 | 25.3% | 1045 | 25.3% | -1.00 | 94.80 | 90.80 | 98.80 | — |
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.