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 | |
| — | 106.25 | 112.65 | 109.45 | — | — | 845 | 58.5% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 100.00 | 107.75 | 103.88 | +1.00 | 56.5% | 850 | 56.5% | -0.00 | 0.10 | 0.01 | 0.20 | — |
| — | 95.00 | 103.00 | 99.00 | +1.00 | 54.5% | 855 | 54.5% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 90.05 | 97.40 | 93.72 | +0.99 | 52.6% | 860 | 52.6% | -0.01 | — | — | 0.10 | — |
| — | 85.05 | 93.00 | 89.03 | +0.99 | 50.6% | 865 | 50.6% | -0.01 | — | — | 0.35 | — |
| — | 80.05 | 88.00 | 84.03 | +0.99 | 48.7% | 870 | 48.7% | -0.01 | — | — | 0.26 | — |
| — | 75.05 | 83.00 | 79.03 | +0.99 | 46.8% | 875 | 46.8% | -0.01 | 0.89 | 0.05 | 1.72 | — |
| — | 71.25 | 77.45 | 74.35 | +0.99 | 44.9% | 880 | 44.9% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 65.85 | 72.45 | 69.15 | +0.98 | 43.0% | 885 | 43.0% | -0.02 | 0.25 | 0.06 | 0.44 | — |
| — | 60.10 | 68.00 | 64.05 | +0.98 | 41.1% | 890 | 41.1% | -0.02 | 0.20 | 0.04 | 0.37 | — |
| — | 55.10 | 63.00 | 59.05 | — | — | 895 | — | — | 0.16 | 0.10 | 0.22 | — |
| — | 50.65 | 57.50 | 54.08 | +0.96 | 37.5% | 900 | 37.5% | -0.04 | 0.14 | 0.10 | 0.18 | — |
| — | 45.20 | 53.25 | 49.23 | +0.95 | 35.8% | 905 | — | — | 0.25 | 0.10 | 0.40 | — |
| — | 40.05 | 47.85 | 43.95 | +0.93 | 34.2% | 910 | 34.2% | -0.07 | 0.28 | 0.25 | 0.30 | — |
| — | 37.55 | 45.35 | 41.45 | +0.92 | 33.4% | 912.5 | — | — | 0.41 | 0.19 | 0.63 | — |
| — | 35.40 | 43.35 | 39.38 | +0.91 | 32.7% | 915 | 32.7% | -0.09 | 0.41 | 0.19 | 0.64 | — |
| — | 33.00 | 40.40 | 36.70 | +0.89 | 32.1% | 917.5 | 32.1% | -0.11 | 0.67 | 0.35 | 0.99 | — |
| — | 31.20 | 37.95 | 34.58 | +0.87 | 31.5% | 920 | 31.5% | -0.13 | 0.68 | 0.51 | 0.85 | — |
| — | 28.20 | 36.10 | 32.15 | — | — | 922.5 | — | — | 0.84 | 0.59 | 1.09 | — |
| — | 26.20 | 32.95 | 29.57 | — | — | 925 | 30.4% | -0.17 | 0.94 | 0.75 | 1.14 | — |
| — | 24.80 | 30.20 | 27.50 | — | — | 927.5 | — | — | 1.13 | 0.56 | 1.70 | — |
| — | 22.75 | 27.90 | 25.32 | — | — | 930 | — | — | 1.44 | 1.14 | 1.74 | — |
| — | 20.15 | 26.25 | 23.20 | +0.74 | 29.3% | 932.5 | 29.3% | -0.26 | 1.66 | 1.18 | 2.13 | — |
| — | 18.00 | 23.50 | 20.75 | +0.71 | 29.1% | 935 | 29.1% | -0.29 | 2.25 | 1.68 | 2.83 | — |
| — | 13.50 | 20.35 | 16.93 | +0.62 | 28.8% | 940 | 28.8% | -0.37 | 3.16 | 2.57 | 3.75 | — |
| — | 10.35 | 14.90 | 12.62 | +0.54 | 28.8% | 945 | 28.8% | -0.45 | 4.67 | 3.45 | 5.90 | — |
| — | 8.35 | 12.15 | 10.25 | +0.46 | 29.0% | 950 | 29.0% | -0.54 | 6.80 | 5.45 | 8.15 | — |
| — | 8.00 | 10.35 | 9.18 | +0.42 | 29.2% | 952.5 | 29.2% | -0.58 | 8.00 | 6.55 | 9.45 | — |
| — | 6.90 | 9.15 | 8.03 | +0.38 | 29.4% | 955 | 29.4% | -0.62 | 8.45 | 7.40 | 9.50 | — |
| — | 6.00 | 8.05 | 7.03 | +0.34 | 29.6% | 957.5 | 29.6% | -0.66 | 10.28 | 7.90 | 12.65 | — |
| — | 4.90 | 5.85 | 5.38 | +0.31 | 29.9% | 960 | 29.9% | -0.69 | 11.50 | 9.45 | 13.55 | — |
| — | 3.75 | 5.15 | 4.45 | +0.27 | 30.2% | 962.5 | 30.2% | -0.73 | 13.40 | 10.10 | 16.70 | — |
| — | 3.40 | 4.40 | 3.90 | +0.24 | 30.5% | 965 | 30.5% | -0.76 | 15.57 | 12.05 | 19.10 | — |
| — | 2.17 | 4.55 | 3.36 | +0.21 | 30.9% | 967.5 | 30.9% | -0.79 | 17.30 | 14.60 | 20.00 | — |
| — | 2.45 | 3.20 | 2.83 | +0.19 | 31.2% | 970 | 31.2% | -0.81 | 18.60 | 15.80 | 21.40 | — |
| — | 2.26 | 2.81 | 2.54 | +0.16 | 31.6% | 972.5 | 31.6% | -0.84 | 20.68 | 18.30 | 23.05 | — |
| — | 1.95 | 2.27 | 2.11 | +0.14 | 32.0% | 975 | 32.0% | -0.86 | 23.02 | 19.75 | 26.30 | — |
| — | 1.28 | 2.19 | 1.74 | +0.12 | 32.5% | 977.5 | 32.5% | -0.88 | 25.15 | 22.30 | 28.00 | — |
| — | 1.14 | 1.65 | 1.40 | +0.11 | 32.9% | 980 | 32.9% | -0.90 | 27.27 | 24.55 | 30.00 | — |
| — | 0.79 | 1.34 | 1.06 | +0.08 | 33.9% | 985 | 33.9% | -0.92 | 32.35 | 28.40 | 36.30 | — |
| — | 0.65 | 0.88 | 0.77 | +0.06 | 35.0% | 990 | 35.0% | -0.95 | 36.35 | 32.70 | 40.00 | — |
| — | 0.52 | 0.73 | 0.62 | +0.04 | 36.2% | 995 | 36.2% | -0.96 | 41.80 | 37.65 | 45.95 | — |
| — | 0.40 | 0.50 | 0.45 | +0.03 | 37.4% | 1000 | 37.4% | -0.97 | 47.00 | 43.00 | 51.00 | — |
| — | 0.16 | 0.58 | 0.37 | +0.02 | 38.8% | 1005 | 38.8% | -0.98 | 51.50 | 47.40 | 55.60 | — |
| — | 0.15 | 0.30 | 0.23 | +0.02 | 40.3% | 1010 | 40.3% | -0.99 | 56.45 | 52.35 | 60.55 | — |
| — | 0.05 | 0.70 | 0.38 | +0.01 | 41.9% | 1015 | 41.9% | -0.99 | 61.70 | 58.10 | 65.30 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 43.5% | 1020 | 43.5% | -1.00 | 66.72 | 62.65 | 70.80 | — |
| — | 0.16 | 0.25 | 0.20 | +0.01 | 45.2% | 1025 | 45.2% | -1.00 | 71.92 | 67.10 | 76.75 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 46.9% | 1030 | 46.9% | -1.00 | 76.28 | 72.10 | 80.45 | — |
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.