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 | |
| — | 92.70 | 99.65 | 96.17 | +0.98 | 28.9% | 860 | 28.9% | -0.02 | 0.32 | 0.04 | 0.60 | — |
| — | 87.75 | 94.70 | 91.22 | +0.97 | 28.5% | 865 | 28.5% | -0.03 | 0.43 | 0.16 | 0.70 | — |
| — | 82.85 | 89.80 | 86.33 | +0.97 | 28.0% | 870 | 28.0% | -0.03 | 0.43 | 0.08 | 0.79 | — |
| — | 77.95 | 84.20 | 81.08 | +0.96 | 27.6% | 875 | 27.6% | -0.04 | 0.49 | 0.14 | 0.85 | — |
| — | 73.10 | 79.40 | 76.25 | +0.95 | 27.2% | 880 | 27.2% | -0.05 | 0.93 | 0.70 | 1.15 | — |
| — | 68.30 | 74.60 | 71.45 | +0.94 | 26.9% | 885 | 26.9% | -0.06 | 0.88 | 0.47 | 1.29 | — |
| — | 63.55 | 69.00 | 66.28 | +0.93 | 26.5% | 890 | 26.5% | -0.07 | 1.01 | 0.55 | 1.48 | — |
| — | 58.80 | 64.35 | 61.58 | +0.91 | 26.2% | 895 | 26.2% | -0.09 | 1.24 | 0.71 | 1.77 | — |
| — | 54.20 | 60.55 | 57.38 | +0.90 | 26.0% | 900 | 26.0% | -0.10 | 1.53 | 0.87 | 2.19 | — |
| — | 49.65 | 55.35 | 52.50 | +0.88 | 25.7% | 905 | 25.7% | -0.12 | 2.27 | 1.40 | 3.15 | — |
| — | 44.85 | 52.30 | 48.58 | +0.85 | 25.5% | 910 | 25.5% | -0.15 | 2.44 | 1.62 | 3.25 | — |
| — | 42.60 | 48.45 | 45.52 | +0.84 | 25.4% | 912.5 | 25.4% | -0.16 | 3.21 | 2.62 | 3.80 | — |
| — | 40.95 | 46.35 | 43.65 | +0.83 | 25.4% | 915 | 25.4% | -0.17 | 3.36 | 2.82 | 3.90 | — |
| — | 38.95 | 46.00 | 42.48 | +0.81 | 25.3% | 917.5 | 25.3% | -0.19 | 3.55 | 2.55 | 4.55 | — |
| — | 36.35 | 43.85 | 40.10 | +0.80 | 25.2% | 920 | 25.2% | -0.20 | 4.42 | 3.25 | 5.60 | — |
| — | 34.30 | 41.60 | 37.95 | +0.78 | 25.2% | 922.5 | 25.2% | -0.22 | 4.58 | 3.40 | 5.75 | — |
| — | 33.55 | 39.50 | 36.52 | +0.76 | 25.1% | 925 | 25.1% | -0.24 | 5.35 | 3.95 | 6.75 | — |
| — | 30.50 | 37.45 | 33.98 | +0.75 | 25.1% | 927.5 | 25.1% | -0.26 | 5.85 | 4.25 | 7.45 | — |
| — | 29.25 | 34.85 | 32.05 | +0.72 | 25.0% | 930 | 25.0% | -0.28 | 6.65 | 5.10 | 8.20 | — |
| — | 26.75 | 33.30 | 30.02 | +0.71 | 25.0% | 932.5 | 25.0% | -0.30 | 7.62 | 6.60 | 8.65 | — |
| — | 26.35 | 31.45 | 28.90 | +0.69 | 25.0% | 935 | 25.0% | -0.32 | 8.40 | 7.35 | 9.45 | — |
| — | 24.60 | 29.70 | 27.15 | +0.66 | 24.9% | 937.5 | 24.9% | -0.34 | 9.12 | 7.70 | 10.55 | — |
| — | 23.10 | 27.45 | 25.27 | +0.64 | 24.9% | 940 | 24.9% | -0.36 | 10.35 | 9.15 | 11.55 | — |
| — | 21.45 | 26.05 | 23.75 | +0.62 | 24.9% | 942.5 | 24.9% | -0.38 | 11.18 | 10.05 | 12.30 | — |
| — | 20.30 | 24.35 | 22.32 | +0.60 | 24.9% | 945 | 24.9% | -0.41 | 12.18 | 10.60 | 13.75 | — |
| — | 18.65 | 22.75 | 20.70 | +0.57 | 24.9% | 947.5 | 24.9% | -0.43 | 13.43 | 12.20 | 14.65 | — |
| — | 18.35 | 21.25 | 19.80 | +0.54 | 24.9% | 950 | 24.9% | -0.46 | 14.55 | 13.35 | 15.75 | — |
| — | 16.00 | 19.85 | 17.93 | +0.53 | 24.9% | 952.5 | 24.9% | -0.48 | 15.00 | 12.75 | 17.25 | — |
| — | 15.05 | 18.55 | 16.80 | +0.50 | 24.9% | 955 | 24.9% | -0.50 | 16.88 | 15.10 | 18.65 | — |
| — | 13.70 | 17.30 | 15.50 | +0.48 | 25.0% | 957.5 | 25.0% | -0.53 | 17.68 | 15.25 | 20.10 | — |
| — | 12.60 | 16.00 | 14.30 | +0.45 | 25.0% | 960 | 25.0% | -0.55 | 19.52 | 17.85 | 21.20 | — |
| — | 12.55 | 15.05 | 13.80 | +0.43 | 25.0% | 962.5 | 25.0% | -0.57 | 20.45 | 17.65 | 23.25 | — |
| — | 10.65 | 14.00 | 12.32 | +0.41 | 25.1% | 965 | 25.1% | -0.60 | 21.68 | 19.15 | 24.20 | — |
| — | 11.20 | 13.00 | 12.10 | +0.39 | 25.1% | 967.5 | 25.1% | -0.62 | 24.30 | 22.10 | 26.50 | — |
| — | 8.90 | 12.10 | 10.50 | +0.36 | 25.1% | 970 | 25.1% | -0.64 | 25.57 | 23.50 | 27.65 | — |
| — | 8.10 | 11.20 | 9.65 | +0.34 | 25.2% | 972.5 | 25.2% | -0.66 | 27.02 | 24.25 | 29.80 | — |
| — | 7.40 | 10.00 | 8.70 | +0.32 | 25.2% | 975 | 25.2% | -0.69 | 28.62 | 25.75 | 31.50 | — |
| — | 7.15 | 9.60 | 8.38 | +0.30 | 25.3% | 977.5 | 25.3% | -0.71 | 30.43 | 27.60 | 33.25 | — |
| — | 6.10 | 8.80 | 7.45 | +0.28 | 25.3% | 980 | 25.3% | -0.73 | 32.23 | 29.45 | 35.00 | — |
| — | 6.00 | 8.20 | 7.10 | +0.26 | 25.4% | 982.5 | 25.4% | -0.75 | 34.25 | 30.50 | 38.00 | — |
| — | 5.80 | 7.60 | 6.70 | +0.25 | 25.5% | 985 | 25.5% | -0.76 | 35.92 | 33.15 | 38.70 | — |
| — | 4.35 | 6.50 | 5.42 | +0.21 | 25.6% | 990 | 25.6% | -0.80 | 40.92 | 38.25 | 43.60 | — |
| — | 3.45 | 5.55 | 4.50 | +0.18 | 25.8% | 995 | 25.8% | -0.83 | 44.48 | 41.20 | 47.75 | — |
| — | 3.35 | 4.40 | 3.88 | +0.15 | 25.9% | 1000 | 25.9% | -0.86 | 48.52 | 45.00 | 52.05 | — |
| — | 2.41 | 4.05 | 3.23 | +0.13 | 26.1% | 1005 | 26.1% | -0.88 | 53.40 | 50.35 | 56.45 | — |
| — | 1.80 | 2.99 | 2.40 | +0.11 | 26.3% | 1010 | 26.3% | -0.90 | 57.55 | 54.10 | 61.00 | — |
| — | 1.35 | 2.67 | 2.01 | +0.10 | 26.5% | 1015 | 26.5% | -0.92 | 61.60 | 58.05 | 65.15 | — |
| — | 1.49 | 1.90 | 1.70 | +0.08 | 26.8% | 1020 | 26.8% | -0.93 | 66.67 | 63.50 | 69.85 | — |
| — | 1.16 | 2.00 | 1.58 | +0.07 | 27.0% | 1025 | 27.0% | -0.95 | 71.17 | 67.75 | 74.60 | — |
| — | 1.08 | 1.55 | 1.31 | +0.06 | 27.3% | 1030 | 27.3% | -0.96 | 76.28 | 73.10 | 79.45 | — |
| — | 0.62 | 1.36 | 0.99 | +0.05 | 27.6% | 1035 | 27.6% | -0.97 | 81.17 | 78.00 | 84.35 | — |
| — | 0.74 | 1.16 | 0.95 | +0.04 | 27.9% | 1040 | 27.9% | -0.98 | 86.40 | 83.60 | 89.20 | — |
| — | 0.45 | 1.03 | 0.74 | +0.04 | 28.2% | 1045 | 28.2% | -0.98 | 91.38 | 88.65 | 94.10 | — |
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.