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 | |
| — | 102.05 | 109.15 | 105.60 | +0.85 | 25.7% | 860 | 25.7% | -0.15 | 9.88 | 9.35 | 10.40 | — |
| — | 97.65 | 105.10 | 101.38 | +0.84 | 25.6% | 865 | 25.6% | -0.17 | 10.80 | 10.30 | 11.30 | — |
| — | 94.40 | 101.15 | 97.78 | +0.83 | 25.5% | 870 | 25.5% | -0.18 | 11.70 | 11.10 | 12.30 | — |
| — | 90.00 | 97.25 | 93.62 | +0.81 | 25.4% | 875 | 25.4% | -0.19 | 12.18 | 10.90 | 13.45 | — |
| — | 86.10 | 93.40 | 89.75 | +0.80 | 25.3% | 880 | 25.3% | -0.20 | 13.88 | 13.25 | 14.50 | — |
| — | 82.10 | 89.65 | 85.88 | +0.79 | 25.3% | 885 | 25.3% | -0.22 | 14.88 | 14.00 | 15.75 | — |
| — | 79.35 | 85.80 | 82.58 | — | — | 890 | — | — | 16.35 | 15.70 | 17.00 | — |
| — | 75.15 | 82.30 | 78.72 | — | — | 895 | — | — | 18.10 | 15.60 | 20.60 | — |
| — | 71.70 | 78.65 | 75.17 | — | — | 900 | — | — | 19.02 | 16.95 | 21.10 | — |
| — | 68.40 | 74.35 | 71.38 | — | — | 905 | 25.0% | -0.28 | 20.68 | 19.85 | 21.50 | — |
| — | 65.15 | 71.05 | 68.10 | +0.71 | 25.0% | 910 | 25.0% | -0.30 | 22.32 | 21.45 | 23.20 | — |
| — | 61.85 | 67.80 | 64.83 | +0.69 | 24.9% | 915 | 24.9% | -0.31 | 24.02 | 22.95 | 25.10 | — |
| — | 58.75 | 64.55 | 61.65 | +0.68 | 24.9% | 920 | 24.9% | -0.33 | 26.40 | 24.45 | 28.35 | — |
| — | 55.80 | 60.30 | 58.05 | +0.66 | 24.8% | 925 | 24.8% | -0.35 | 27.55 | 25.70 | 29.40 | — |
| — | 53.15 | 57.55 | 55.35 | +0.64 | 24.8% | 930 | 24.8% | -0.37 | 29.80 | 28.55 | 31.05 | — |
| — | 50.55 | 54.60 | 52.58 | +0.62 | 24.8% | 935 | 24.8% | -0.39 | 32.98 | 30.65 | 35.30 | — |
| — | 49.05 | 51.80 | 50.42 | +0.60 | 24.7% | 940 | 24.7% | -0.40 | 34.65 | 32.80 | 36.50 | — |
| — | 45.50 | 50.20 | 47.85 | +0.59 | 24.7% | 945 | 24.7% | -0.42 | 37.92 | 35.40 | 40.45 | — |
| — | 43.70 | 46.30 | 45.00 | +0.57 | 24.7% | 950 | 24.7% | -0.44 | 38.65 | 35.95 | 41.35 | — |
| — | 40.70 | 45.00 | 42.85 | +0.55 | 24.7% | 955 | 24.7% | -0.46 | 41.73 | 39.80 | 43.65 | — |
| — | 38.35 | 43.05 | 40.70 | +0.53 | 24.7% | 960 | 24.7% | -0.48 | 45.23 | 42.45 | 48.00 | — |
| — | 37.20 | 39.60 | 38.40 | +0.51 | 24.6% | 965 | 24.6% | -0.50 | 46.12 | 43.50 | 48.75 | — |
| — | 33.90 | 38.85 | 36.38 | +0.49 | 24.6% | 970 | 24.6% | -0.52 | 49.70 | 48.30 | 51.10 | — |
| — | 31.85 | 34.80 | 33.33 | +0.47 | 24.6% | 975 | 24.6% | -0.54 | 53.45 | 50.90 | 56.00 | — |
| — | 29.85 | 33.35 | 31.60 | +0.46 | 24.6% | 980 | 24.6% | -0.56 | 56.90 | 53.90 | 59.90 | — |
| — | 28.75 | 31.75 | 30.25 | +0.44 | 24.6% | 985 | 24.6% | -0.58 | 59.83 | 56.85 | 62.80 | — |
| — | 26.20 | 29.50 | 27.85 | +0.42 | 24.7% | 990 | 24.7% | -0.60 | 61.83 | 60.20 | 63.45 | — |
| — | 24.50 | 29.15 | 26.82 | +0.40 | 24.7% | 995 | 24.7% | -0.62 | 66.20 | 63.20 | 69.20 | — |
| — | 23.95 | 25.80 | 24.88 | +0.39 | 24.7% | 1000 | 24.7% | -0.63 | 69.88 | 66.85 | 72.90 | — |
| — | 21.35 | 25.10 | 23.23 | +0.37 | 24.7% | 1005 | 24.7% | -0.65 | 73.38 | 70.40 | 76.35 | — |
| — | 19.90 | 24.35 | 22.12 | +0.35 | 24.7% | 1010 | 24.7% | -0.67 | 77.38 | 74.00 | 80.75 | — |
| — | 18.85 | 22.90 | 20.88 | +0.34 | 24.8% | 1015 | 24.8% | -0.69 | 80.72 | 77.70 | 83.75 | — |
| — | 17.75 | 21.55 | 19.65 | +0.32 | 24.8% | 1020 | 24.8% | -0.70 | 84.53 | 81.50 | 87.55 | — |
| — | 16.55 | 18.60 | 17.57 | +0.30 | 24.8% | 1025 | 24.8% | -0.72 | 88.40 | 84.85 | 91.95 | — |
| — | 14.85 | 17.75 | 16.30 | +0.29 | 24.8% | 1030 | 24.8% | -0.74 | 92.12 | 88.65 | 95.60 | — |
| — | 13.80 | 16.40 | 15.10 | +0.28 | 24.9% | 1035 | 24.9% | -0.75 | 96.12 | 92.55 | 99.70 | — |
| — | 12.80 | 15.40 | 14.10 | +0.26 | 24.9% | 1040 | 24.9% | -0.77 | 100.17 | 96.55 | 103.80 | — |
| — | 12.35 | 14.40 | 13.38 | +0.25 | 25.0% | 1045 | 25.0% | -0.78 | 104.20 | 100.65 | 107.75 | — |
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.