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 | |
| — | 90.95 | 97.00 | 93.97 | +0.93 | 25.8% | 860 | 25.8% | -0.07 | 2.29 | 1.32 | 3.25 | — |
| — | 86.40 | 92.45 | 89.42 | +0.92 | 25.6% | 865 | 25.6% | -0.08 | 3.14 | 2.63 | 3.65 | — |
| — | 81.20 | 87.00 | 84.10 | +0.91 | 25.4% | 870 | 25.4% | -0.09 | 3.58 | 3.00 | 4.15 | — |
| — | 76.70 | 84.00 | 80.35 | +0.90 | 25.1% | 875 | 25.1% | -0.10 | 3.88 | 2.85 | 4.90 | — |
| — | 72.00 | 78.15 | 75.08 | +0.88 | 25.0% | 880 | 25.0% | -0.12 | 4.28 | 3.05 | 5.50 | — |
| — | 68.00 | 75.45 | 71.72 | +0.87 | 24.8% | 885 | 24.8% | -0.13 | 5.28 | 4.25 | 6.30 | — |
| — | 64.00 | 69.75 | 66.88 | +0.85 | 24.6% | 890 | 24.6% | -0.15 | 6.80 | 5.40 | 8.20 | — |
| — | 59.70 | 67.25 | 63.48 | +0.84 | 24.4% | 895 | 24.4% | -0.17 | 7.30 | 5.20 | 9.40 | — |
| — | 56.90 | 63.30 | 60.10 | +0.82 | 24.3% | 900 | 24.3% | -0.18 | 8.12 | 6.25 | 10.00 | — |
| — | 52.45 | 59.20 | 55.83 | +0.80 | 24.2% | 905 | 24.2% | -0.20 | 8.80 | 6.75 | 10.85 | — |
| — | 49.00 | 54.95 | 51.98 | +0.77 | 24.0% | 910 | 24.0% | -0.23 | 10.28 | 9.35 | 11.20 | — |
| — | 44.90 | 51.40 | 48.15 | +0.75 | 23.9% | 915 | 23.9% | -0.25 | 11.70 | 10.65 | 12.75 | — |
| — | 41.40 | 47.95 | 44.67 | +0.73 | 23.8% | 920 | 23.8% | -0.28 | 13.93 | 12.15 | 15.70 | — |
| — | 38.35 | 44.65 | 41.50 | +0.70 | 23.7% | 925 | 23.7% | -0.30 | 15.55 | 13.65 | 17.45 | — |
| — | 35.40 | 41.50 | 38.45 | +0.67 | 23.6% | 930 | 23.6% | -0.33 | 17.15 | 15.00 | 19.30 | — |
| — | 32.60 | 38.50 | 35.55 | +0.65 | 23.6% | 935 | 23.6% | -0.36 | 19.20 | 17.20 | 21.20 | — |
| — | 29.90 | 35.20 | 32.55 | +0.62 | 23.5% | 940 | 23.5% | -0.39 | 21.90 | 19.35 | 24.45 | — |
| — | 27.30 | 32.70 | 30.00 | +0.59 | 23.4% | 945 | 23.4% | -0.42 | 23.55 | 21.40 | 25.70 | — |
| — | 24.85 | 30.00 | 27.43 | +0.56 | 23.4% | 950 | 23.4% | -0.45 | 26.50 | 23.55 | 29.45 | — |
| — | 22.50 | 27.10 | 24.80 | +0.53 | 23.4% | 955 | 23.4% | -0.48 | 28.73 | 26.25 | 31.20 | — |
| — | 20.45 | 24.65 | 22.55 | +0.50 | 23.3% | 960 | 23.3% | -0.51 | 31.32 | 28.90 | 33.75 | — |
| — | 18.50 | 22.90 | 20.70 | +0.47 | 23.3% | 965 | 23.3% | -0.54 | 34.65 | 31.70 | 37.60 | — |
| — | 16.35 | 21.35 | 18.85 | +0.44 | 23.3% | 970 | 23.3% | -0.57 | 37.65 | 34.85 | 40.45 | — |
| — | 14.60 | 19.50 | 17.05 | +0.41 | 23.3% | 975 | 23.3% | -0.60 | 40.52 | 38.10 | 42.95 | — |
| — | 13.00 | 17.05 | 15.03 | +0.38 | 23.4% | 980 | 23.4% | -0.63 | 44.10 | 41.45 | 46.75 | — |
| — | 12.45 | 15.10 | 13.78 | +0.35 | 23.4% | 985 | 23.4% | -0.66 | 47.98 | 44.95 | 51.00 | — |
| — | 10.15 | 14.80 | 12.47 | +0.33 | 23.4% | 990 | 23.4% | -0.69 | 51.98 | 48.60 | 55.35 | — |
| — | 9.45 | 12.50 | 10.97 | +0.30 | 23.5% | 995 | 23.5% | -0.71 | 55.42 | 51.75 | 59.10 | — |
| — | 8.70 | 11.25 | 9.97 | +0.28 | 23.5% | 1000 | 23.5% | -0.74 | 59.23 | 55.60 | 62.85 | — |
| — | 7.75 | 11.15 | 9.45 | +0.25 | 23.6% | 1005 | 23.6% | -0.76 | 62.70 | 59.60 | 65.80 | — |
| — | 6.85 | 9.00 | 7.92 | +0.23 | 23.7% | 1010 | 23.7% | -0.79 | 67.03 | 63.75 | 70.30 | — |
| — | 6.05 | 8.05 | 7.05 | +0.21 | 23.8% | 1015 | 23.8% | -0.81 | 71.62 | 68.00 | 75.25 | — |
| — | 5.15 | 8.40 | 6.78 | +0.19 | 23.9% | 1020 | 23.9% | -0.83 | 75.92 | 72.30 | 79.55 | — |
| — | 4.80 | 6.40 | 5.60 | +0.17 | 24.0% | 1025 | 24.0% | -0.85 | 81.03 | 78.10 | 83.95 | — |
| — | 3.80 | 5.65 | 4.72 | +0.16 | 24.1% | 1030 | 24.1% | -0.86 | 84.80 | 81.20 | 88.40 | — |
| — | 3.80 | 5.10 | 4.45 | +0.14 | 24.2% | 1035 | 24.2% | -0.88 | 88.90 | 86.25 | 91.55 | — |
| — | 2.62 | 4.90 | 3.76 | +0.13 | 24.3% | 1040 | 24.3% | -0.90 | 94.08 | 90.85 | 97.30 | — |
| — | 1.97 | 4.35 | 3.16 | +0.12 | 24.5% | 1045 | 24.5% | -0.91 | 98.78 | 95.55 | 102.00 | — |
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.