Spot 953.24
· 180 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.30 | 114.00 | 110.15 | +0.99 | 33.9% | 845 | 33.9% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 101.00 | 109.00 | 105.00 | +0.99 | 33.1% | 850 | 33.1% | -0.01 | 0.30 | 0.20 | 0.40 | — |
| — | 96.00 | 104.00 | 100.00 | +0.98 | 32.3% | 855 | 32.3% | -0.02 | 0.28 | 0.01 | 0.56 | — |
| — | 91.30 | 98.85 | 95.08 | +0.98 | 31.6% | 860 | 31.6% | -0.02 | 0.34 | 0.02 | 0.67 | — |
| — | 86.35 | 93.95 | 90.15 | +0.98 | 30.8% | 865 | 30.8% | -0.02 | — | — | 0.89 | — |
| — | 81.60 | 89.00 | 85.30 | +0.97 | 30.2% | 870 | 30.2% | -0.03 | 0.55 | 0.20 | 0.89 | — |
| — | 76.50 | 84.00 | 80.25 | — | — | 875 | — | — | — | — | 0.92 | — |
| — | 71.40 | 79.25 | 75.33 | — | — | 880 | — | — | 0.53 | 0.40 | 0.65 | — |
| — | 66.55 | 74.90 | 70.72 | — | — | 885 | — | — | 0.68 | 0.10 | 1.25 | — |
| — | 61.70 | 69.00 | 65.35 | — | — | 890 | — | — | 0.91 | 0.50 | 1.32 | — |
| — | 58.05 | 64.25 | 61.15 | — | — | 895 | — | — | 1.07 | 0.56 | 1.58 | — |
| — | 52.75 | 59.60 | 56.17 | — | — | 900 | 26.6% | -0.10 | 1.27 | 0.75 | 1.80 | — |
| — | 48.35 | 54.40 | 51.38 | — | — | 905 | — | — | 1.67 | 1.29 | 2.05 | — |
| — | 43.55 | 49.75 | 46.65 | — | — | 910 | — | — | 2.02 | 1.64 | 2.40 | — |
| — | 38.30 | 45.80 | 42.05 | — | — | 915 | — | — | 2.47 | 1.74 | 3.20 | — |
| — | 35.05 | 41.60 | 38.33 | — | — | 920 | — | — | 3.22 | 2.84 | 3.60 | — |
| — | 29.85 | 37.00 | 33.42 | — | — | 925 | — | — | 3.90 | 3.20 | 4.60 | — |
| — | 27.25 | 33.10 | 30.18 | — | — | 930 | — | — | 4.72 | 3.75 | 5.70 | — |
| — | 22.95 | 29.35 | 26.15 | — | — | 935 | — | — | 6.28 | 5.50 | 7.05 | — |
| — | 20.70 | 25.50 | 23.10 | — | — | 940 | — | — | 7.67 | 6.50 | 8.85 | — |
| — | 16.85 | 21.75 | 19.30 | — | — | 945 | — | — | 9.70 | 8.60 | 10.80 | — |
| — | 15.85 | 17.75 | 16.80 | — | — | 950 | 24.2% | -0.52 | 12.03 | 11.00 | 13.05 | — |
| — | 11.70 | 15.40 | 13.55 | — | — | 955 | — | — | 13.90 | 12.00 | 15.80 | — |
| — | 11.00 | 13.30 | 12.15 | — | — | 960 | 24.2% | -0.62 | 17.07 | 14.55 | 19.60 | — |
| — | 8.75 | 11.20 | 9.97 | +0.34 | 24.3% | 965 | 24.3% | -0.66 | 20.02 | 17.00 | 23.05 | — |
| — | 7.70 | 10.25 | 8.97 | +0.31 | 24.4% | 967.5 | 24.4% | -0.69 | 21.85 | 18.70 | 25.00 | — |
| — | 7.40 | 9.40 | 8.40 | +0.29 | 24.4% | 970 | 24.4% | -0.71 | 23.23 | 20.70 | 25.75 | — |
| — | 5.85 | 8.60 | 7.22 | +0.27 | 24.5% | 972.5 | — | — | 25.10 | 22.40 | 27.80 | — |
| — | 6.00 | 7.25 | 6.62 | — | — | 975 | — | — | 27.00 | 23.85 | 30.15 | — |
| — | 5.25 | 6.55 | 5.90 | +0.24 | 24.7% | 977.5 | 24.7% | -0.77 | 28.45 | 26.15 | 30.75 | — |
| — | 4.70 | 5.90 | 5.30 | +0.22 | 24.7% | 980 | 24.7% | -0.79 | 31.12 | 27.60 | 34.65 | — |
| — | 3.70 | 4.70 | 4.20 | +0.18 | 25.0% | 985 | 25.0% | -0.82 | 34.95 | 31.65 | 38.25 | — |
| — | 3.00 | 3.95 | 3.48 | +0.16 | 25.2% | 990 | 25.2% | -0.85 | 39.50 | 36.00 | 43.00 | — |
| — | 1.86 | 3.30 | 2.58 | +0.13 | 25.5% | 995 | 25.5% | -0.88 | 43.73 | 40.05 | 47.40 | — |
| — | 2.15 | 3.05 | 2.60 | +0.11 | 25.8% | 1000 | 25.8% | -0.90 | 47.50 | 44.90 | 50.10 | — |
| — | 1.07 | 2.18 | 1.62 | +0.09 | 26.2% | 1005 | 26.2% | -0.91 | 52.60 | 49.05 | 56.15 | — |
| — | 1.27 | 1.91 | 1.59 | +0.08 | 26.6% | 1010 | 26.6% | -0.93 | 57.25 | 53.25 | 61.25 | — |
| — | 1.05 | 1.35 | 1.20 | +0.07 | 27.0% | 1015 | 27.0% | -0.94 | 62.08 | 58.00 | 66.15 | — |
| — | 0.83 | 1.35 | 1.09 | +0.06 | 27.5% | 1020 | 27.5% | -0.95 | 66.90 | 62.60 | 71.20 | — |
| — | 0.50 | 1.55 | 1.02 | +0.05 | 28.1% | 1025 | 28.1% | -0.96 | 71.58 | 67.50 | 75.65 | — |
| — | — | 1.44 | — | +0.04 | 28.7% | 1030 | 28.7% | -0.97 | 76.75 | 72.90 | 80.60 | — |
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.