Spot 953.78
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.80 | 98.50 | 95.15 | +0.99 | 39.6% | 860 | 39.6% | -0.01 | — | — | 0.10 | — |
| — | 86.80 | 92.75 | 89.78 | +0.99 | 38.4% | 865 | 38.4% | -0.01 | — | — | 0.42 | — |
| — | 81.85 | 88.80 | 85.33 | +0.99 | 37.3% | 870 | 37.3% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 76.85 | 82.65 | 79.75 | +0.98 | 36.2% | 875 | 36.2% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 71.90 | 78.85 | 75.38 | +0.98 | 35.1% | 880 | 35.1% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 66.90 | 73.90 | 70.40 | +0.98 | 34.1% | 885 | 34.1% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 61.95 | 68.95 | 65.45 | +0.97 | 33.2% | 890 | 33.2% | -0.03 | 0.26 | 0.22 | 0.30 | — |
| — | 57.05 | 63.25 | 60.15 | +0.96 | 32.3% | 895 | 32.3% | -0.04 | — | — | 1.65 | — |
| — | 52.15 | 59.15 | 55.65 | +0.95 | 31.5% | 900 | 31.5% | -0.05 | 0.42 | 0.15 | 0.70 | — |
| — | 47.30 | 53.65 | 50.48 | +0.93 | 30.7% | 905 | 30.7% | -0.07 | 0.51 | 0.24 | 0.77 | — |
| — | 42.00 | 48.95 | 45.48 | +0.92 | 30.0% | 910 | 30.0% | -0.09 | 0.76 | 0.60 | 0.92 | — |
| — | 39.50 | 46.85 | 43.17 | +0.90 | 29.7% | 912.5 | 29.7% | -0.10 | 0.79 | 0.53 | 1.05 | — |
| — | 37.25 | 44.20 | 40.73 | +0.89 | 29.4% | 915 | 29.4% | -0.11 | 1.01 | 0.70 | 1.32 | — |
| — | 35.40 | 41.25 | 38.33 | +0.88 | 29.2% | 917.5 | 29.2% | -0.12 | 1.35 | 0.99 | 1.71 | — |
| — | 32.50 | 39.40 | 35.95 | +0.86 | 28.9% | 920 | 28.9% | -0.14 | 1.49 | 1.24 | 1.74 | — |
| — | 30.45 | 37.70 | 34.08 | +0.85 | 28.7% | 922.5 | 28.7% | -0.16 | 1.65 | 1.44 | 1.86 | — |
| — | 28.05 | 35.75 | 31.90 | +0.83 | 28.5% | 925 | 28.5% | -0.18 | 2.00 | 1.68 | 2.32 | — |
| — | 26.85 | 32.45 | 29.65 | +0.81 | 28.3% | 927.5 | 28.3% | -0.20 | 2.21 | 1.88 | 2.55 | — |
| — | 25.70 | 31.15 | 28.43 | +0.78 | 28.1% | 930 | 28.1% | -0.23 | 2.81 | 2.42 | 3.20 | — |
| — | 23.50 | 29.15 | 26.32 | +0.76 | 28.0% | 932.5 | 28.0% | -0.25 | 3.02 | 2.60 | 3.45 | — |
| — | 21.45 | 26.25 | 23.85 | +0.73 | 27.9% | 935 | 27.9% | -0.27 | 3.58 | 3.15 | 4.00 | — |
| — | 19.35 | 24.35 | 21.85 | +0.71 | 27.8% | 937.5 | 27.8% | -0.30 | 4.33 | 3.25 | 5.40 | — |
| — | 19.30 | 22.45 | 20.88 | +0.66 | 27.7% | 940 | 27.7% | -0.34 | 5.17 | 4.65 | 5.70 | — |
| — | 16.10 | 20.95 | 18.52 | +0.65 | 27.7% | 942.5 | 27.7% | -0.35 | 5.78 | 4.65 | 6.90 | — |
| — | 15.30 | 18.75 | 17.02 | +0.62 | 27.6% | 945 | 27.6% | -0.40 | 6.75 | 6.15 | 7.35 | — |
| — | 13.45 | 16.00 | 14.72 | +0.58 | 27.6% | 947.5 | 27.6% | -0.42 | 7.65 | 6.50 | 8.80 | — |
| — | 12.15 | 14.60 | 13.38 | +0.54 | 27.6% | 950 | 27.6% | -0.47 | 8.82 | 8.10 | 9.55 | — |
| — | 11.10 | 13.15 | 12.12 | +0.50 | 27.7% | 952.5 | 27.7% | -0.50 | 10.00 | 9.25 | 10.75 | — |
| — | 10.25 | 12.15 | 11.20 | +0.49 | 27.7% | 955 | 27.7% | -0.52 | 11.10 | 10.10 | 12.10 | — |
| — | 9.20 | 11.25 | 10.22 | +0.45 | 27.8% | 957.5 | 27.8% | -0.55 | 12.38 | 11.35 | 13.40 | — |
| — | 8.45 | 10.15 | 9.30 | +0.41 | 27.9% | 960 | 27.9% | -0.60 | 13.75 | 11.90 | 15.60 | — |
| — | 6.65 | 9.25 | 7.95 | +0.39 | 28.0% | 962.5 | 28.0% | -0.61 | 15.65 | 13.85 | 17.45 | — |
| — | 6.55 | 8.20 | 7.38 | +0.35 | 28.1% | 965 | 28.1% | -0.64 | 17.05 | 14.50 | 19.60 | — |
| — | 5.15 | 7.40 | 6.28 | +0.33 | 28.2% | 967.5 | 28.2% | -0.67 | 19.02 | 16.25 | 21.80 | — |
| — | 4.85 | 6.10 | 5.47 | +0.30 | 28.3% | 970 | 28.3% | -0.71 | 20.40 | 18.55 | 22.25 | — |
| — | 4.00 | 5.85 | 4.92 | +0.28 | 28.5% | 972.5 | 28.5% | -0.73 | 22.95 | 19.55 | 26.35 | — |
| — | 3.60 | 5.20 | 4.40 | +0.25 | 28.6% | 975 | 28.6% | -0.75 | 25.00 | 21.60 | 28.40 | — |
| — | 3.05 | 4.50 | 3.77 | +0.23 | 28.8% | 977.5 | 28.8% | -0.78 | 26.32 | 22.80 | 29.85 | — |
| — | 2.72 | 3.55 | 3.13 | +0.21 | 29.0% | 980 | 29.0% | -0.80 | 28.70 | 25.25 | 32.15 | — |
| — | 2.21 | 3.45 | 2.83 | +0.19 | 29.2% | 982.5 | 29.2% | -0.82 | 30.60 | 27.05 | 34.15 | — |
| — | 2.08 | 2.92 | 2.50 | +0.17 | 29.4% | 985 | 29.4% | -0.84 | 32.90 | 29.20 | 36.60 | — |
| — | 1.52 | 2.11 | 1.81 | +0.14 | 29.8% | 990 | 29.8% | -0.87 | 37.55 | 34.10 | 41.00 | — |
| — | 1.20 | 1.59 | 1.40 | +0.11 | 30.2% | 995 | 30.2% | -0.90 | 42.08 | 38.50 | 45.65 | — |
| — | 0.91 | 1.24 | 1.07 | +0.09 | 30.7% | 1000 | 30.7% | -0.92 | 46.30 | 42.95 | 49.65 | — |
| — | 0.49 | 1.01 | 0.75 | +0.07 | 31.2% | 1005 | 31.2% | -0.94 | 50.92 | 47.40 | 54.45 | — |
| — | 0.48 | 1.16 | 0.82 | +0.06 | 31.7% | 1010 | 31.7% | -0.95 | 55.75 | 52.25 | 59.25 | — |
| — | 0.45 | 0.66 | 0.56 | +0.05 | 32.3% | 1015 | 32.3% | -0.96 | 60.65 | 57.15 | 64.15 | — |
| — | 0.28 | 0.50 | 0.39 | +0.04 | 32.9% | 1020 | 32.9% | -0.97 | 65.55 | 62.05 | 69.05 | — |
| — | 0.20 | 0.32 | 0.26 | +0.03 | 33.6% | 1025 | 33.6% | -0.98 | 71.00 | 68.00 | 74.00 | — |
| — | 0.05 | 0.65 | 0.35 | +0.03 | 34.4% | 1030 | 34.4% | -0.99 | 75.83 | 72.70 | 78.95 | — |
| — | 0.05 | 0.66 | 0.35 | +0.02 | 35.1% | 1035 | 35.1% | -0.99 | 81.28 | 78.60 | 83.95 | — |
| — | 0.10 | 0.41 | 0.26 | +0.02 | 36.0% | 1040 | 36.0% | -0.99 | 86.28 | 83.60 | 88.95 | — |
| — | 0.05 | 0.34 | 0.20 | +0.02 | 36.8% | 1045 | 36.8% | -1.00 | 90.47 | 87.00 | 93.95 | — |
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.