Spot 950.19
· 180 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.00 | 100.45 | 97.22 | +0.98 | 29.2% | 855 | 29.2% | -0.02 | — | — | 0.77 | — |
| — | 89.00 | 95.50 | 92.25 | +0.97 | 28.7% | 860 | 28.7% | -0.03 | 0.55 | 0.02 | 1.08 | — |
| — | 84.00 | 90.55 | 87.28 | +0.97 | 28.1% | 865 | 28.1% | -0.03 | — | — | 2.68 | — |
| — | 79.00 | 85.70 | 82.35 | +0.96 | 27.6% | 870 | 27.6% | -0.04 | 0.45 | 0.20 | 0.70 | — |
| — | 74.00 | 80.80 | 77.40 | +0.95 | 27.2% | 875 | 27.2% | -0.05 | 0.50 | 0.01 | 0.99 | — |
| — | 69.00 | 75.65 | 72.33 | +0.94 | 26.7% | 880 | 26.7% | -0.06 | 0.60 | 0.11 | 1.09 | — |
| — | 64.00 | 71.00 | 67.50 | +0.93 | 26.3% | 885 | 26.3% | -0.07 | 1.07 | 0.54 | 1.61 | — |
| — | 59.00 | 66.45 | 62.73 | +0.92 | 25.9% | 890 | 25.9% | -0.08 | 1.21 | 0.68 | 1.74 | — |
| — | 55.45 | 61.70 | 58.58 | +0.90 | 25.6% | 895 | 25.6% | -0.10 | 1.66 | 0.97 | 2.35 | — |
| — | 50.00 | 57.00 | 53.50 | +0.89 | 25.2% | 900 | 25.2% | -0.11 | 1.86 | 1.33 | 2.40 | — |
| — | 45.00 | 52.70 | 48.85 | +0.86 | 24.9% | 905 | 24.9% | -0.14 | 2.45 | 1.60 | 3.30 | — |
| — | 41.00 | 48.25 | 44.62 | +0.84 | 24.7% | 910 | 24.7% | -0.16 | 3.22 | 2.54 | 3.90 | — |
| — | 37.00 | 44.00 | 40.50 | +0.81 | 24.4% | 915 | 24.4% | -0.19 | 3.60 | 2.90 | 4.30 | — |
| — | 33.00 | 39.35 | 36.17 | +0.78 | 24.2% | 920 | 24.2% | -0.22 | 4.72 | 4.20 | 5.25 | — |
| — | 29.00 | 35.00 | 32.00 | +0.75 | 24.0% | 925 | 24.0% | -0.25 | 5.60 | 4.85 | 6.35 | — |
| — | 25.85 | 31.35 | 28.60 | +0.71 | 23.9% | 930 | 23.9% | -0.29 | 6.65 | 5.35 | 7.95 | — |
| — | 22.25 | 27.85 | 25.05 | +0.67 | 23.7% | 935 | 23.7% | -0.33 | 8.80 | 8.10 | 9.50 | — |
| — | 19.55 | 24.30 | 21.93 | +0.63 | 23.6% | 940 | 23.6% | -0.38 | 10.62 | 9.85 | 11.40 | — |
| — | 16.95 | 21.30 | 19.12 | +0.58 | 23.5% | 945 | 23.5% | -0.42 | 12.60 | 10.75 | 14.45 | — |
| — | 15.75 | 17.80 | 16.77 | +0.53 | 23.5% | 950 | 23.5% | -0.47 | 14.72 | 12.55 | 16.90 | — |
| — | 13.25 | 15.30 | 14.28 | +0.49 | 23.5% | 955 | 23.5% | -0.52 | 17.25 | 14.75 | 19.75 | — |
| — | 11.25 | 12.80 | 12.03 | +0.44 | 23.5% | 960 | 23.5% | -0.56 | 21.35 | 19.80 | 22.90 | — |
| — | 9.45 | 11.55 | 10.50 | +0.39 | 23.5% | 965 | 23.5% | -0.61 | 23.62 | 20.80 | 26.45 | — |
| — | 8.60 | 10.65 | 9.62 | +0.38 | 23.5% | 967.5 | 23.5% | -0.63 | 25.45 | 22.50 | 28.40 | — |
| — | 7.75 | 9.80 | 8.78 | +0.35 | 23.6% | 970 | 23.6% | -0.65 | 27.12 | 24.20 | 30.05 | — |
| — | 6.15 | 9.00 | 7.58 | +0.33 | 23.6% | 972.5 | 23.6% | -0.67 | 29.15 | 26.00 | 32.30 | — |
| — | 6.50 | 7.65 | 7.08 | +0.31 | 23.6% | 975 | 23.6% | -0.70 | 31.10 | 28.20 | 34.00 | — |
| — | 4.95 | 7.50 | 6.22 | +0.29 | 23.7% | 977.5 | 23.7% | -0.72 | 32.00 | 28.45 | 35.55 | — |
| — | 4.40 | 6.95 | 5.67 | +0.27 | 23.8% | 980 | 23.8% | -0.74 | 34.65 | 31.30 | 38.00 | — |
| — | 3.75 | 5.35 | 4.55 | +0.24 | 23.9% | 985 | 23.9% | -0.77 | 38.23 | 34.25 | 42.20 | — |
| — | 3.40 | 4.30 | 3.85 | +0.20 | 24.0% | 990 | 24.0% | -0.80 | 42.50 | 39.00 | 46.00 | — |
| — | 2.16 | 4.15 | 3.15 | +0.17 | 24.2% | 995 | 24.2% | -0.84 | 47.55 | 44.25 | 50.85 | — |
| — | 2.15 | 2.77 | 2.46 | +0.15 | 24.4% | 1000 | 24.4% | -0.86 | 51.88 | 48.75 | 55.00 | — |
| — | 1.28 | 2.51 | 1.90 | +0.13 | 24.7% | 1005 | 24.7% | -0.89 | 56.33 | 52.75 | 59.90 | — |
| — | 0.92 | 2.35 | 1.64 | +0.11 | 24.9% | 1010 | 24.9% | -0.91 | 60.50 | 57.00 | 64.00 | — |
| — | 0.67 | 1.78 | 1.23 | +0.09 | 25.2% | 1015 | 25.2% | -0.92 | 65.50 | 62.00 | 69.00 | — |
| — | 0.90 | 1.73 | 1.31 | +0.08 | 25.5% | 1020 | 25.5% | -0.94 | 70.20 | 66.40 | 74.00 | — |
| — | 0.46 | 1.58 | 1.02 | +0.07 | 25.8% | 1025 | 25.8% | -0.95 | 74.83 | 71.65 | 78.00 | — |
| — | 0.03 | 1.73 | 0.88 | +0.06 | 26.1% | 1030 | 26.1% | -0.96 | 79.75 | 76.50 | 83.00 | — |
| — | 0.05 | 2.64 | 1.34 | +0.05 | 26.4% | 1035 | 26.4% | -0.97 | 84.67 | 81.35 | 88.00 | — |
| — | 0.35 | 0.68 | 0.52 | +0.04 | 26.8% | 1040 | 26.8% | -0.98 | 89.33 | 86.20 | 92.45 | — |
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.