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 | |
| — | 96.40 | 103.65 | 100.03 | +0.93 | 25.5% | 860 | 25.5% | -0.07 | 2.35 | 1.94 | 2.77 | — |
| — | 92.50 | 98.90 | 95.70 | +0.92 | 25.2% | 865 | 25.2% | -0.08 | 2.27 | 1.40 | 3.15 | — |
| — | 87.95 | 93.95 | 90.95 | +0.91 | 25.0% | 870 | 25.0% | -0.09 | 2.88 | 1.77 | 4.00 | — |
| — | 83.40 | 89.70 | 86.55 | +0.89 | 24.8% | 875 | 24.8% | -0.11 | 3.70 | 2.85 | 4.55 | — |
| — | 78.50 | 85.70 | 82.10 | +0.88 | 24.6% | 880 | 24.6% | -0.12 | 4.47 | 3.75 | 5.20 | — |
| — | 75.05 | 81.35 | 78.20 | +0.87 | 24.5% | 885 | 24.5% | -0.13 | 4.60 | 3.65 | 5.55 | — |
| — | 69.80 | 77.40 | 73.60 | +0.85 | 24.3% | 890 | 24.3% | -0.15 | 5.30 | 3.95 | 6.65 | — |
| — | 65.60 | 72.35 | 68.97 | +0.83 | 24.2% | 895 | 24.2% | -0.17 | 5.80 | 4.05 | 7.55 | — |
| — | 61.45 | 68.60 | 65.03 | +0.81 | 24.1% | 900 | 24.1% | -0.19 | 6.60 | 4.85 | 8.35 | — |
| — | 57.45 | 64.85 | 61.15 | +0.79 | 24.0% | 905 | 24.0% | -0.21 | 7.62 | 5.50 | 9.75 | — |
| — | 53.55 | 60.40 | 56.98 | +0.77 | 23.9% | 910 | 23.9% | -0.23 | 9.30 | 7.65 | 10.95 | — |
| — | 49.70 | 56.15 | 52.92 | +0.75 | 23.8% | 915 | 23.8% | -0.26 | 10.82 | 9.15 | 12.50 | — |
| — | 46.95 | 52.20 | 49.58 | +0.72 | 23.7% | 920 | 23.7% | -0.28 | 11.90 | 8.90 | 14.90 | — |
| — | 43.95 | 48.95 | 46.45 | +0.70 | 23.7% | 925 | 23.7% | -0.31 | 13.40 | 10.35 | 16.45 | — |
| — | 39.10 | 46.80 | 42.95 | +0.67 | 23.6% | 930 | 23.6% | -0.33 | 14.72 | 12.10 | 17.35 | — |
| — | 36.95 | 43.45 | 40.20 | +0.64 | 23.6% | 935 | 23.6% | -0.36 | 17.43 | 15.55 | 19.30 | — |
| — | 33.95 | 40.15 | 37.05 | +0.61 | 23.6% | 940 | 23.6% | -0.39 | 18.85 | 16.55 | 21.15 | — |
| — | 30.90 | 37.05 | 33.98 | +0.58 | 23.5% | 945 | 23.5% | -0.42 | 20.65 | 18.60 | 22.70 | — |
| — | 28.15 | 33.60 | 30.88 | +0.55 | 23.5% | 950 | 23.5% | -0.45 | 22.55 | 19.65 | 25.45 | — |
| — | 25.55 | 31.25 | 28.40 | +0.52 | 23.5% | 955 | 23.5% | -0.48 | 25.45 | 23.45 | 27.45 | — |
| — | 25.25 | 27.75 | 26.50 | +0.49 | 23.5% | 960 | 23.5% | -0.51 | 28.07 | 26.00 | 30.15 | — |
| — | 21.25 | 25.55 | 23.40 | +0.46 | 23.5% | 965 | 23.5% | -0.55 | 31.50 | 29.35 | 33.65 | — |
| — | 18.70 | 24.00 | 21.35 | +0.43 | 23.5% | 970 | 23.5% | -0.58 | 34.52 | 31.55 | 37.50 | — |
| — | 16.70 | 22.35 | 19.52 | +0.41 | 23.5% | 975 | 23.5% | -0.61 | 37.35 | 33.90 | 40.80 | — |
| — | 14.95 | 20.40 | 17.68 | +0.38 | 23.5% | 980 | 23.5% | -0.64 | 40.33 | 37.35 | 43.30 | — |
| — | 13.15 | 17.40 | 15.28 | +0.35 | 23.5% | 985 | 23.5% | -0.66 | 44.00 | 41.40 | 46.60 | — |
| — | 12.75 | 16.40 | 14.57 | +0.32 | 23.5% | 990 | 23.5% | -0.69 | 46.85 | 43.65 | 50.05 | — |
| — | 10.30 | 15.45 | 12.88 | +0.30 | 23.6% | 995 | 23.6% | -0.72 | 51.00 | 47.90 | 54.10 | — |
| — | 9.75 | 14.10 | 11.93 | +0.28 | 23.6% | 1000 | 23.6% | -0.74 | 54.75 | 51.70 | 57.80 | — |
| — | 7.90 | 12.85 | 10.38 | +0.25 | 23.6% | 1005 | 23.6% | -0.77 | 58.73 | 55.45 | 62.00 | — |
| — | 6.90 | 10.25 | 8.57 | +0.23 | 23.7% | 1010 | 23.7% | -0.79 | 62.12 | 58.50 | 65.75 | — |
| — | 6.00 | 9.80 | 7.90 | +0.21 | 23.7% | 1015 | 23.7% | -0.81 | 66.12 | 62.45 | 69.80 | — |
| — | 5.20 | 9.70 | 7.45 | +0.19 | 23.8% | 1020 | 23.8% | -0.83 | 70.67 | 67.45 | 73.90 | — |
| — | 5.20 | 8.85 | 7.03 | +0.18 | 23.8% | 1025 | 23.8% | -0.85 | 75.08 | 72.00 | 78.15 | — |
| — | 3.80 | 8.05 | 5.92 | +0.16 | 23.9% | 1030 | 23.9% | -0.86 | 78.83 | 75.10 | 82.55 | — |
| — | 3.30 | 6.70 | 5.00 | +0.15 | 24.0% | 1035 | 24.0% | -0.88 | 83.67 | 80.40 | 86.95 | — |
| — | 2.74 | 6.70 | 4.72 | +0.13 | 24.0% | 1040 | 24.0% | -0.90 | 88.40 | 85.35 | 91.45 | — |
| — | 2.42 | 6.15 | 4.29 | +0.12 | 24.1% | 1045 | 24.1% | -0.91 | 92.03 | 88.50 | 95.55 | — |
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.