Spot 948.08
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.00 | 99.00 | 96.00 | +0.95 | 24.1% | 855 | 24.1% | -0.05 | 1.47 | 1.02 | 1.91 | — |
| — | 88.25 | 94.35 | 91.30 | +0.94 | 23.9% | 860 | 23.9% | -0.06 | 1.61 | 1.11 | 2.11 | — |
| — | 83.55 | 90.90 | 87.22 | +0.93 | 23.6% | 865 | 23.6% | -0.07 | 2.08 | 1.64 | 2.51 | — |
| — | 78.90 | 85.35 | 82.12 | +0.92 | 23.4% | 870 | 23.4% | -0.09 | 2.10 | 1.15 | 3.05 | — |
| — | 74.30 | 80.65 | 77.47 | +0.90 | 23.3% | 875 | 23.3% | -0.10 | 2.83 | 2.31 | 3.35 | — |
| — | 70.10 | 77.35 | 73.72 | +0.89 | 23.1% | 880 | 23.1% | -0.11 | 3.35 | 2.60 | 4.10 | — |
| — | 65.20 | 72.45 | 68.83 | +0.87 | 22.9% | 885 | 22.9% | -0.13 | 3.90 | 3.20 | 4.60 | — |
| — | 62.05 | 68.80 | 65.42 | +0.86 | 22.8% | 890 | 22.8% | -0.15 | 4.40 | 3.50 | 5.30 | — |
| — | 57.80 | 63.45 | 60.62 | +0.84 | 22.6% | 895 | 22.6% | -0.17 | 4.83 | 4.35 | 5.30 | — |
| — | 52.45 | 58.30 | 55.38 | +0.82 | 22.5% | 900 | 22.5% | -0.19 | 5.42 | 4.60 | 6.25 | — |
| — | 48.45 | 55.90 | 52.17 | +0.79 | 22.4% | 905 | 22.4% | -0.21 | 6.33 | 5.10 | 7.55 | — |
| — | 44.60 | 50.35 | 47.48 | +0.77 | 22.3% | 910 | 22.3% | -0.23 | 7.80 | 7.10 | 8.50 | — |
| — | 42.25 | 46.40 | 44.33 | +0.74 | 22.2% | 915 | 22.2% | -0.26 | 9.03 | 7.95 | 10.10 | — |
| — | 38.65 | 44.95 | 41.80 | +0.71 | 22.2% | 920 | 22.2% | -0.29 | 10.95 | 9.00 | 12.90 | — |
| — | 34.70 | 41.45 | 38.08 | +0.69 | 22.1% | 925 | 22.1% | -0.32 | 11.50 | 9.40 | 13.60 | — |
| — | 31.10 | 37.60 | 34.35 | +0.66 | 22.1% | 930 | 22.1% | -0.35 | 13.93 | 12.20 | 15.65 | — |
| — | 29.70 | 34.65 | 32.17 | +0.62 | 22.0% | 935 | 22.0% | -0.38 | 16.55 | 14.60 | 18.50 | — |
| — | 27.65 | 30.35 | 29.00 | +0.59 | 22.0% | 940 | 22.0% | -0.41 | 18.55 | 16.70 | 20.40 | — |
| — | 24.65 | 27.35 | 26.00 | +0.56 | 22.0% | 945 | 22.0% | -0.45 | 20.93 | 19.10 | 22.75 | — |
| — | 22.00 | 25.75 | 23.88 | +0.52 | 22.0% | 950 | 22.0% | -0.48 | 23.35 | 21.05 | 25.65 | — |
| — | 20.10 | 23.25 | 21.68 | +0.49 | 22.0% | 955 | 22.0% | -0.51 | 26.25 | 24.05 | 28.45 | — |
| — | 17.35 | 20.10 | 18.73 | +0.46 | 22.0% | 960 | 22.0% | -0.55 | 28.35 | 25.20 | 31.50 | — |
| — | 15.25 | 18.35 | 16.80 | +0.43 | 22.0% | 965 | 22.0% | -0.58 | 31.82 | 28.90 | 34.75 | — |
| — | 13.65 | 15.75 | 14.70 | +0.40 | 22.0% | 970 | 22.0% | -0.61 | 35.05 | 32.15 | 37.95 | — |
| — | 12.15 | 15.45 | 13.80 | +0.37 | 22.0% | 975 | 22.0% | -0.64 | 38.62 | 36.15 | 41.10 | — |
| — | 10.60 | 13.70 | 12.15 | +0.34 | 22.1% | 980 | 22.1% | -0.67 | 42.35 | 39.80 | 44.90 | — |
| — | 8.00 | 11.20 | 9.60 | +0.31 | 22.1% | 985 | 22.1% | -0.70 | 45.58 | 42.50 | 48.65 | — |
| — | 6.85 | 9.95 | 8.40 | +0.28 | 22.2% | 990 | 22.2% | -0.73 | 48.67 | 45.70 | 51.65 | — |
| — | 7.20 | 9.00 | 8.10 | +0.26 | 22.3% | 995 | 22.3% | -0.76 | 53.50 | 50.25 | 56.75 | — |
| — | 4.95 | 8.70 | 6.83 | +0.23 | 22.3% | 1000 | 22.3% | -0.78 | 57.52 | 54.25 | 60.80 | — |
| — | 5.40 | 8.00 | 6.70 | +0.21 | 22.4% | 1005 | 22.4% | -0.80 | 61.62 | 58.25 | 65.00 | — |
| — | 4.70 | 5.55 | 5.12 | +0.19 | 22.5% | 1010 | 22.5% | -0.83 | 65.47 | 61.65 | 69.30 | — |
| — | 3.65 | 5.30 | 4.47 | +0.17 | 22.6% | 1015 | 22.6% | -0.85 | 70.75 | 67.85 | 73.65 | — |
| — | 3.60 | 5.50 | 4.55 | +0.16 | 22.7% | 1020 | 22.7% | -0.87 | 75.10 | 72.00 | 78.20 | — |
| — | 2.96 | 4.25 | 3.60 | +0.14 | 22.8% | 1025 | 22.8% | -0.88 | 79.80 | 77.00 | 82.60 | — |
| — | 2.37 | 4.35 | 3.36 | +0.12 | 22.9% | 1030 | 22.9% | -0.90 | 84.42 | 81.60 | 87.25 | — |
| — | 2.03 | 3.95 | 2.99 | +0.11 | 23.0% | 1035 | 23.0% | -0.91 | 88.45 | 84.95 | 91.95 | — |
| — | 1.69 | 3.00 | 2.35 | +0.10 | 23.1% | 1040 | 23.1% | -0.93 | 93.72 | 90.75 | 96.70 | — |
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.