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 | |
| — | 85.75 | 92.00 | 88.88 | — | — | 860 | — | — | 0.41 | 0.25 | 0.58 | — |
| — | 80.75 | 87.10 | 83.92 | — | — | 865 | — | — | 0.27 | 0.01 | 0.52 | — |
| — | 75.90 | 82.20 | 79.05 | — | — | 870 | — | — | 0.43 | 0.23 | 0.64 | — |
| — | 70.95 | 77.35 | 74.15 | — | — | 875 | — | — | 0.60 | 0.15 | 1.06 | — |
| — | 66.15 | 72.50 | 69.33 | — | — | 880 | — | — | 0.56 | 0.02 | 1.11 | — |
| — | 61.35 | 67.75 | 64.55 | — | — | 885 | — | — | 1.15 | 0.56 | 1.74 | — |
| — | 56.70 | 63.00 | 59.85 | — | — | 890 | — | — | 1.35 | 0.91 | 1.80 | — |
| — | 52.05 | 58.40 | 55.23 | — | — | 895 | — | — | 1.82 | 1.25 | 2.40 | — |
| — | 47.10 | 54.50 | 50.80 | — | — | 900 | — | — | 2.02 | 1.59 | 2.45 | — |
| — | 42.60 | 48.15 | 45.38 | — | — | 905 | — | — | 2.50 | 1.56 | 3.45 | — |
| — | 40.25 | 45.75 | 43.00 | — | — | 910 | — | — | 3.38 | 2.75 | 4.00 | — |
| — | 37.05 | 44.25 | 40.65 | — | — | 912.5 | — | — | 3.92 | 3.25 | 4.60 | — |
| — | 34.00 | 39.80 | 36.90 | — | — | 915 | — | — | 4.11 | 2.92 | 5.30 | — |
| — | 33.15 | 37.80 | 35.48 | +0.82 | 25.2% | 917.5 | 25.2% | -0.18 | 4.58 | 3.30 | 5.85 | — |
| — | 31.30 | 36.90 | 34.10 | +0.81 | 25.1% | 920 | 25.1% | -0.19 | 5.12 | 3.80 | 6.45 | — |
| — | 29.50 | 35.40 | 32.45 | +0.79 | 25.1% | 922.5 | 25.1% | -0.21 | 6.03 | 5.35 | 6.70 | — |
| — | 27.75 | 32.70 | 30.23 | +0.78 | 25.1% | 925 | 25.1% | -0.22 | 6.65 | 5.60 | 7.70 | — |
| — | 26.10 | 30.90 | 28.50 | +0.76 | 25.0% | 927.5 | 25.0% | -0.24 | 7.08 | 5.65 | 8.50 | — |
| — | 24.50 | 29.30 | 26.90 | +0.74 | 25.0% | 930 | 25.0% | -0.26 | 7.80 | 6.30 | 9.30 | — |
| — | 23.10 | 27.65 | 25.38 | +0.72 | 25.0% | 932.5 | 25.0% | -0.28 | 8.80 | 8.20 | 9.40 | — |
| — | 21.70 | 25.85 | 23.77 | +0.70 | 25.0% | 935 | 25.0% | -0.30 | 10.18 | 9.20 | 11.15 | — |
| — | 20.35 | 24.15 | 22.25 | +0.67 | 25.0% | 937.5 | 25.0% | -0.33 | 10.50 | 8.85 | 12.15 | — |
| — | 19.00 | 22.50 | 20.75 | +0.65 | 25.1% | 940 | 25.1% | -0.35 | 11.57 | 9.95 | 13.20 | — |
| — | 17.75 | 20.95 | 19.35 | +0.63 | 25.1% | 942.5 | 25.1% | -0.37 | 12.70 | 11.05 | 14.35 | — |
| — | 17.60 | 19.40 | 18.50 | +0.60 | 25.1% | 945 | 25.1% | -0.40 | 14.15 | 12.70 | 15.60 | — |
| — | 16.20 | 18.15 | 17.18 | +0.58 | 25.1% | 947.5 | 25.1% | -0.42 | 15.15 | 13.40 | 16.90 | — |
| — | 14.80 | 16.95 | 15.88 | +0.56 | 25.2% | 950 | 25.2% | -0.44 | 16.45 | 14.60 | 18.30 | — |
| — | 14.05 | 15.75 | 14.90 | +0.53 | 25.2% | 952.5 | 25.2% | -0.47 | 17.77 | 15.80 | 19.75 | — |
| — | 13.00 | 14.65 | 13.82 | +0.51 | 25.2% | 955 | 25.2% | -0.49 | 19.07 | 16.90 | 21.25 | — |
| — | 11.55 | 13.60 | 12.57 | +0.49 | 25.3% | 957.5 | 25.3% | -0.52 | 20.70 | 18.55 | 22.85 | — |
| — | 11.05 | 12.60 | 11.82 | +0.46 | 25.3% | 960 | 25.3% | -0.54 | 22.20 | 19.95 | 24.45 | — |
| — | 10.05 | 11.65 | 10.85 | +0.44 | 25.4% | 962.5 | 25.4% | -0.57 | 23.98 | 21.60 | 26.35 | — |
| — | 9.20 | 10.80 | 10.00 | +0.42 | 25.4% | 965 | 25.4% | -0.59 | 25.82 | 23.35 | 28.30 | — |
| — | 7.55 | 10.00 | 8.78 | +0.39 | 25.5% | 967.5 | 25.5% | -0.61 | 27.65 | 25.00 | 30.30 | — |
| — | 7.65 | 9.05 | 8.35 | +0.37 | 25.5% | 970 | 25.5% | -0.64 | 30.02 | 27.65 | 32.40 | — |
| — | 6.35 | 8.55 | 7.45 | +0.35 | 25.6% | 972.5 | 25.6% | -0.66 | 31.25 | 28.65 | 33.85 | — |
| — | 6.30 | 7.90 | 7.10 | +0.33 | 25.7% | 975 | 25.7% | -0.68 | 33.00 | 29.75 | 36.25 | — |
| — | 5.05 | 7.25 | 6.15 | +0.31 | 25.7% | 977.5 | 25.7% | -0.70 | 34.88 | 31.45 | 38.30 | — |
| — | 4.55 | 6.70 | 5.62 | +0.29 | 25.8% | 980 | 25.8% | -0.72 | 36.83 | 33.20 | 40.45 | — |
| — | 4.10 | 6.20 | 5.15 | +0.27 | 25.9% | 982.5 | 25.9% | -0.74 | 39.00 | 35.35 | 42.65 | — |
| — | 3.65 | 5.70 | 4.67 | +0.25 | 26.0% | 985 | 26.0% | -0.76 | 41.10 | 37.35 | 44.85 | — |
| — | 2.92 | 4.50 | 3.71 | +0.22 | 26.1% | 990 | 26.1% | -0.79 | 45.40 | 41.65 | 49.15 | — |
| — | 2.34 | 4.15 | 3.25 | +0.19 | 26.3% | 995 | 26.3% | -0.82 | 49.48 | 46.05 | 52.90 | — |
| — | 2.50 | 3.50 | 3.00 | +0.16 | 26.5% | 1000 | 26.5% | -0.85 | 53.92 | 50.55 | 57.30 | — |
| — | 1.85 | 2.99 | 2.42 | +0.14 | 26.7% | 1005 | 26.7% | -0.88 | 58.17 | 55.70 | 60.65 | — |
| — | 1.24 | 2.38 | 1.81 | +0.12 | 27.0% | 1010 | 27.0% | -0.90 | 63.62 | 60.35 | 66.90 | — |
| — | 1.14 | 2.31 | 1.73 | +0.10 | 27.2% | 1015 | 27.2% | -0.92 | 68.35 | 65.10 | 71.60 | — |
| — | 0.58 | 2.03 | 1.30 | +0.08 | 27.5% | 1020 | 27.5% | -0.93 | 73.10 | 69.95 | 76.25 | — |
| — | 0.42 | 1.60 | 1.01 | +0.07 | 27.8% | 1025 | 27.8% | -0.94 | 77.95 | 74.80 | 81.10 | — |
| — | 0.32 | 1.06 | 0.69 | +0.06 | 28.1% | 1030 | 28.1% | -0.96 | 82.88 | 79.65 | 86.10 | — |
| — | 0.47 | 1.35 | 0.91 | +0.05 | 28.4% | 1035 | 28.4% | -0.97 | 87.80 | 84.60 | 91.00 | — |
| — | 0.38 | 0.95 | 0.67 | +0.04 | 28.8% | 1040 | 28.8% | -0.98 | 92.67 | 89.55 | 95.80 | — |
| — | 0.22 | 0.90 | 0.56 | +0.03 | 29.1% | 1045 | 29.1% | -0.98 | 97.65 | 94.50 | 100.80 | — |
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.