Spot 948.34
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.80 | 91.10 | 87.95 | +0.99 | 41.8% | 860 | 41.8% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 79.85 | 86.10 | 82.97 | +0.99 | 40.3% | 865 | 40.3% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 74.90 | 81.15 | 78.03 | +0.99 | 39.0% | 870 | 39.0% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 69.85 | 76.15 | 73.00 | +0.99 | 37.7% | 875 | 37.7% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 64.90 | 71.15 | 68.03 | +0.99 | 36.5% | 880 | 36.5% | -0.01 | — | — | 0.30 | — |
| — | 59.90 | 66.20 | 63.05 | +0.98 | 35.3% | 885 | 35.3% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 55.00 | 61.25 | 58.12 | +0.98 | 34.2% | 890 | 34.2% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 50.05 | 56.30 | 53.17 | +0.97 | 33.2% | 895 | 33.2% | -0.03 | — | — | 0.41 | — |
| — | 46.00 | 51.35 | 48.67 | +0.96 | 32.3% | 900 | 32.3% | -0.04 | 0.30 | 0.15 | 0.45 | — |
| — | 40.25 | 46.55 | 43.40 | +0.95 | 31.5% | 905 | 31.5% | -0.05 | 0.47 | 0.33 | 0.60 | — |
| — | 36.90 | 41.25 | 39.08 | +0.94 | 30.7% | 910 | 30.7% | -0.06 | 0.72 | 0.59 | 0.85 | — |
| — | 34.80 | 38.75 | 36.77 | +0.93 | 30.4% | 912.5 | 30.4% | -0.07 | 0.84 | 0.72 | 0.96 | — |
| — | 32.30 | 36.25 | 34.27 | +0.92 | 30.1% | 915 | 30.1% | -0.08 | 1.04 | 0.85 | 1.24 | — |
| — | 28.50 | 33.60 | 31.05 | +0.90 | 29.9% | 917.5 | 29.9% | -0.10 | 1.24 | 1.04 | 1.43 | — |
| — | 27.70 | 31.40 | 29.55 | +0.89 | 29.6% | 920 | 29.6% | -0.11 | 1.47 | 1.24 | 1.70 | — |
| — | 24.05 | 30.90 | 27.48 | +0.87 | 29.4% | 922.5 | 29.4% | -0.13 | 1.78 | 1.31 | 2.26 | — |
| — | 23.35 | 28.65 | 26.00 | +0.86 | 29.2% | 925 | 29.2% | -0.14 | 2.27 | 1.81 | 2.72 | — |
| — | 20.60 | 26.65 | 23.62 | +0.84 | 29.0% | 927.5 | 29.0% | -0.17 | 2.56 | 1.92 | 3.20 | — |
| — | 18.80 | 24.50 | 21.65 | +0.81 | 28.9% | 930 | 28.9% | -0.19 | 3.20 | 3.00 | 3.40 | — |
| — | 17.10 | 22.40 | 19.75 | +0.79 | 28.8% | 932.5 | 28.8% | -0.21 | 3.60 | 3.10 | 4.10 | — |
| — | 15.45 | 20.40 | 17.93 | +0.76 | 28.7% | 935 | 28.7% | -0.24 | 4.50 | 3.85 | 5.15 | — |
| — | 14.10 | 18.30 | 16.20 | +0.74 | 28.6% | 937.5 | 28.6% | -0.26 | 5.20 | 4.35 | 6.05 | — |
| — | 12.85 | 16.10 | 14.47 | +0.71 | 28.6% | 940 | 28.6% | -0.30 | 6.25 | 5.55 | 6.95 | — |
| — | 12.20 | 14.00 | 13.10 | +0.67 | 28.6% | 942.5 | 28.6% | -0.33 | 7.03 | 5.95 | 8.10 | — |
| — | 10.85 | 12.40 | 11.62 | +0.64 | 28.5% | 945 | 28.5% | -0.36 | 8.05 | 7.30 | 8.80 | — |
| — | 9.45 | 11.25 | 10.35 | +0.61 | 28.6% | 947.5 | 28.6% | -0.40 | 9.30 | 8.55 | 10.05 | — |
| — | 8.50 | 10.05 | 9.28 | +0.57 | 28.6% | 950 | 28.6% | -0.43 | 11.00 | 9.90 | 12.10 | — |
| — | 7.00 | 8.50 | 7.75 | +0.53 | 28.6% | 952.5 | 28.6% | -0.47 | 12.32 | 11.20 | 13.45 | — |
| — | 6.00 | 7.90 | 6.95 | +0.50 | 28.7% | 955 | 28.7% | -0.50 | 13.60 | 12.45 | 14.75 | — |
| — | 5.15 | 6.70 | 5.92 | +0.46 | 28.8% | 957.5 | 28.8% | -0.54 | 15.72 | 14.25 | 17.20 | — |
| — | 4.60 | 6.05 | 5.33 | +0.43 | 28.9% | 960 | 28.9% | -0.58 | 17.77 | 16.15 | 19.40 | — |
| — | 3.70 | 5.05 | 4.38 | +0.39 | 29.0% | 962.5 | 29.0% | -0.61 | 19.27 | 16.70 | 21.85 | — |
| — | 3.55 | 4.40 | 3.98 | +0.36 | 29.2% | 965 | 29.2% | -0.64 | 20.88 | 17.85 | 23.90 | — |
| — | 2.59 | 3.75 | 3.17 | +0.33 | 29.3% | 967.5 | 29.3% | -0.67 | 22.93 | 19.85 | 26.00 | — |
| — | 2.35 | 3.25 | 2.80 | +0.30 | 29.5% | 970 | 29.5% | -0.70 | 25.07 | 21.75 | 28.40 | — |
| — | 1.75 | 2.85 | 2.30 | +0.27 | 29.7% | 972.5 | 29.7% | -0.73 | 27.20 | 24.05 | 30.35 | — |
| — | 1.66 | 2.48 | 2.07 | +0.24 | 30.0% | 975 | 30.0% | -0.76 | 29.18 | 25.55 | 32.80 | — |
| — | 1.14 | 2.32 | 1.73 | +0.22 | 30.2% | 977.5 | 30.2% | -0.79 | 30.93 | 28.00 | 33.85 | — |
| — | 1.30 | 1.73 | 1.51 | +0.20 | 30.5% | 980 | 30.5% | -0.81 | 32.77 | 30.05 | 35.50 | — |
| — | 0.94 | 1.73 | 1.33 | +0.17 | 30.8% | 982.5 | 30.8% | -0.83 | 36.00 | 32.90 | 39.10 | — |
| — | 0.78 | 1.34 | 1.06 | +0.16 | 31.1% | 985 | 31.1% | -0.85 | 38.42 | 35.20 | 41.65 | — |
| — | 0.69 | 1.03 | 0.86 | +0.12 | 31.8% | 990 | 31.8% | -0.88 | 43.17 | 39.95 | 46.40 | — |
| — | 0.40 | 0.75 | 0.57 | +0.10 | 32.6% | 995 | 32.6% | -0.91 | 47.95 | 44.30 | 51.60 | — |
| — | 0.41 | 0.57 | 0.49 | +0.08 | 33.4% | 1000 | 33.4% | -0.93 | 52.80 | 49.65 | 55.95 | — |
| — | 0.20 | 0.82 | 0.51 | +0.06 | 34.2% | 1005 | 34.2% | -0.95 | 57.73 | 54.60 | 60.85 | — |
| — | 0.03 | 0.44 | 0.23 | +0.05 | 35.1% | 1010 | 35.1% | -0.96 | 62.67 | 59.55 | 65.80 | — |
| — | 0.01 | 0.45 | 0.23 | +0.04 | 35.9% | 1015 | 35.9% | -0.97 | 67.65 | 64.50 | 70.80 | — |
| — | 0.15 | 0.30 | 0.23 | +0.03 | 36.8% | 1020 | 36.8% | -0.98 | 72.65 | 69.50 | 75.80 | — |
| — | 0.05 | 0.34 | 0.20 | +0.02 | 37.7% | 1025 | 37.7% | -0.99 | 77.65 | 74.50 | 80.80 | — |
| — | 0.05 | 0.70 | 0.38 | +0.02 | 38.7% | 1030 | 38.7% | -0.99 | 82.65 | 79.50 | 85.80 | — |
| — | 0.05 | 0.19 | 0.12 | +0.01 | 39.6% | 1035 | 39.6% | -0.99 | 87.65 | 84.50 | 90.80 | — |
| — | — | 1.25 | — | +0.01 | 40.6% | 1040 | 40.6% | -1.00 | 92.65 | 89.50 | 95.80 | — |
| — | 0.01 | 8.40 | 4.21 | +0.01 | 41.5% | 1045 | — | — | 97.58 | 94.50 | 100.65 | — |
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.