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 | |
| — | 107.95 | 114.05 | 111.00 | +0.84 | 25.7% | 860 | 25.7% | -0.16 | 8.60 | 7.10 | 10.10 | — |
| — | 103.80 | 111.00 | 107.40 | +0.83 | 25.6% | 865 | 25.6% | -0.17 | 9.88 | 9.30 | 10.45 | — |
| — | 99.75 | 106.75 | 103.25 | +0.82 | 25.5% | 870 | 25.5% | -0.18 | 10.90 | 10.45 | 11.35 | — |
| — | 95.75 | 102.20 | 98.97 | +0.81 | 25.5% | 875 | 25.5% | -0.19 | 11.85 | 11.40 | 12.30 | — |
| — | 91.80 | 99.10 | 95.45 | +0.80 | 25.4% | 880 | 25.4% | -0.21 | 12.35 | 11.30 | 13.40 | — |
| — | 87.95 | 93.65 | 90.80 | +0.78 | 25.3% | 885 | 25.3% | -0.22 | 14.05 | 13.70 | 14.40 | — |
| — | 84.10 | 90.60 | 87.35 | +0.77 | 25.2% | 890 | 25.2% | -0.24 | 14.68 | 13.40 | 15.95 | — |
| — | 80.45 | 86.75 | 83.60 | +0.75 | 25.2% | 895 | 25.2% | -0.25 | 15.78 | 14.20 | 17.35 | — |
| — | 77.95 | 83.35 | 80.65 | +0.74 | 25.1% | 900 | 25.1% | -0.27 | 17.77 | 17.20 | 18.35 | — |
| — | 73.40 | 79.45 | 76.42 | +0.72 | 25.1% | 905 | 25.1% | -0.28 | 19.32 | 18.85 | 19.80 | — |
| — | 70.95 | 76.45 | 73.70 | +0.71 | 25.0% | 910 | 25.0% | -0.30 | 20.93 | 20.35 | 21.50 | — |
| — | 67.60 | 73.05 | 70.33 | +0.69 | 25.0% | 915 | 25.0% | -0.32 | 22.45 | 21.65 | 23.25 | — |
| — | 64.30 | 69.80 | 67.05 | +0.67 | 24.9% | 920 | 24.9% | -0.33 | 24.45 | 23.05 | 25.85 | — |
| — | 60.45 | 66.40 | 63.42 | +0.65 | 24.9% | 925 | 24.9% | -0.35 | 25.98 | 24.20 | 27.75 | — |
| — | 57.95 | 63.60 | 60.77 | +0.64 | 24.9% | 930 | 24.9% | -0.37 | 27.65 | 25.70 | 29.60 | — |
| — | 55.10 | 60.50 | 57.80 | +0.62 | 24.8% | 935 | 24.8% | -0.39 | 29.62 | 27.40 | 31.85 | — |
| — | 52.20 | 57.60 | 54.90 | +0.60 | 24.8% | 940 | 24.8% | -0.41 | 32.67 | 31.60 | 33.75 | — |
| — | 48.90 | 54.85 | 51.88 | +0.58 | 24.8% | 945 | 24.8% | -0.43 | 34.67 | 33.40 | 35.95 | — |
| — | 46.70 | 51.45 | 49.08 | +0.56 | 24.8% | 950 | 24.8% | -0.45 | 36.67 | 36.00 | 37.35 | — |
| — | 43.90 | 49.45 | 46.67 | +0.55 | 24.7% | 955 | 24.7% | -0.47 | 38.15 | 36.10 | 40.20 | — |
| — | 41.95 | 46.95 | 44.45 | +0.53 | 24.7% | 960 | 24.7% | -0.48 | 41.08 | 38.65 | 43.50 | — |
| — | 38.75 | 43.55 | 41.15 | +0.51 | 24.7% | 965 | 24.7% | -0.50 | 43.62 | 40.80 | 46.45 | — |
| — | 38.70 | 41.90 | 40.30 | +0.49 | 24.7% | 970 | 24.7% | -0.52 | 47.23 | 45.00 | 49.45 | — |
| — | 34.30 | 39.85 | 37.08 | +0.47 | 24.7% | 975 | 24.7% | -0.54 | 49.23 | 46.15 | 52.30 | — |
| — | 34.45 | 37.65 | 36.05 | +0.45 | 24.7% | 980 | 24.7% | -0.56 | 52.42 | 49.95 | 54.90 | — |
| — | 31.35 | 35.60 | 33.48 | +0.44 | 24.7% | 985 | 24.7% | -0.58 | 55.23 | 52.90 | 57.55 | — |
| — | 28.70 | 32.70 | 30.70 | +0.42 | 24.7% | 990 | 24.7% | -0.60 | 58.52 | 55.95 | 61.10 | — |
| — | 27.60 | 31.70 | 29.65 | +0.40 | 24.7% | 995 | 24.7% | -0.62 | 62.23 | 60.55 | 63.90 | — |
| — | 26.75 | 28.40 | 27.57 | +0.38 | 24.7% | 1000 | 24.7% | -0.64 | 64.17 | 61.90 | 66.45 | — |
| — | 23.45 | 28.15 | 25.80 | +0.37 | 24.7% | 1005 | 24.7% | -0.66 | 68.08 | 65.45 | 70.70 | — |
| — | 22.15 | 26.50 | 24.32 | +0.35 | 24.8% | 1010 | 24.8% | -0.67 | 71.50 | 68.70 | 74.30 | — |
| — | 20.85 | 24.30 | 22.57 | +0.33 | 24.8% | 1015 | 24.8% | -0.69 | 74.85 | 71.95 | 77.75 | — |
| — | 19.50 | 23.45 | 21.48 | +0.31 | 24.8% | 1020 | 24.8% | -0.71 | 78.92 | 76.15 | 81.70 | — |
| — | 19.05 | 20.90 | 19.98 | +0.30 | 24.8% | 1025 | 24.8% | -0.73 | 83.00 | 80.05 | 85.95 | — |
| — | 17.05 | 20.75 | 18.90 | +0.29 | 24.9% | 1030 | 24.9% | -0.74 | 86.50 | 83.85 | 89.15 | — |
| — | 15.70 | 18.60 | 17.15 | +0.27 | 24.9% | 1035 | 24.9% | -0.76 | 90.00 | 86.65 | 93.35 | — |
| — | 14.75 | 17.50 | 16.12 | +0.25 | 24.9% | 1040 | 24.9% | -0.77 | 94.60 | 92.15 | 97.05 | — |
| — | 12.90 | 16.70 | 14.80 | +0.24 | 24.9% | 1045 | 24.9% | -0.79 | 99.28 | 96.05 | 102.50 | — |
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.