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 | |
| — | 89.65 | 96.25 | 92.95 | — | — | 855 | — | — | 0.08 | 0.02 | 0.14 | — |
| — | 84.65 | 90.75 | 87.70 | +0.99 | 28.2% | 860 | — | — | 0.26 | 0.01 | 0.50 | — |
| — | 79.65 | 85.40 | 82.53 | — | — | 865 | 27.2% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 74.70 | 80.60 | 77.65 | — | — | 870 | 26.2% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 69.70 | 76.25 | 72.97 | — | — | 875 | 25.3% | -0.02 | 0.15 | 0.03 | 0.28 | — |
| — | 64.75 | 71.20 | 67.97 | +0.98 | 24.5% | 880 | 24.5% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 59.80 | 65.60 | 62.70 | +0.97 | 23.7% | 885 | 23.7% | -0.03 | 0.24 | 0.10 | 0.39 | — |
| — | 55.00 | 60.65 | 57.83 | +0.96 | 23.0% | 890 | 23.0% | -0.04 | 0.20 | 0.14 | 0.25 | — |
| — | 50.00 | 57.85 | 53.92 | +0.95 | 22.3% | 895 | 22.3% | -0.05 | 0.36 | 0.12 | 0.61 | — |
| — | 48.50 | 50.00 | 49.25 | +0.94 | 21.8% | 900 | 21.8% | -0.06 | 0.48 | 0.32 | 0.65 | — |
| — | 40.95 | 46.65 | 43.80 | +0.92 | 21.3% | 905 | 21.3% | -0.08 | 0.58 | 0.37 | 0.80 | — |
| — | 36.90 | 41.45 | 39.17 | +0.90 | 20.9% | 910 | 20.9% | -0.10 | 0.80 | 0.65 | 0.95 | — |
| — | 35.35 | 41.00 | 38.17 | +0.89 | 20.7% | 912.5 | 20.7% | -0.11 | 0.95 | 0.77 | 1.13 | — |
| — | 30.70 | 36.35 | 33.52 | +0.87 | 20.6% | 915 | 20.6% | -0.13 | 1.12 | 0.90 | 1.34 | — |
| — | 29.20 | 34.30 | 31.75 | +0.85 | 20.5% | 917.5 | 20.5% | -0.15 | 1.42 | 1.15 | 1.68 | — |
| — | 26.35 | 31.55 | 28.95 | +0.83 | 20.4% | 920 | 20.4% | -0.17 | 1.58 | 1.25 | 1.92 | — |
| — | 24.65 | 31.80 | 28.23 | +0.81 | 20.3% | 922.5 | 20.3% | -0.19 | 2.12 | 1.81 | 2.44 | — |
| — | 22.00 | 29.95 | 25.98 | +0.79 | 20.2% | 925 | 20.2% | -0.21 | 2.85 | 2.50 | 3.20 | — |
| — | 20.90 | 26.75 | 23.82 | +0.77 | 20.1% | 927.5 | 20.1% | -0.23 | 3.19 | 2.52 | 3.85 | — |
| — | 20.00 | 24.85 | 22.43 | +0.75 | 20.1% | 930 | 20.1% | -0.26 | 3.80 | 3.40 | 4.20 | — |
| — | 17.45 | 23.05 | 20.25 | +0.72 | 20.0% | 932.5 | 20.0% | -0.28 | 4.33 | 3.55 | 5.10 | — |
| — | 15.85 | 20.80 | 18.32 | +0.69 | 20.0% | 935 | 20.0% | -0.32 | 4.97 | 4.15 | 5.80 | — |
| — | 14.50 | 18.55 | 16.52 | +0.66 | 20.0% | 937.5 | 20.0% | -0.34 | 6.12 | 5.20 | 7.05 | — |
| — | 13.25 | 17.50 | 15.38 | +0.63 | 20.0% | 940 | 20.0% | -0.37 | 6.72 | 6.10 | 7.35 | — |
| — | 12.35 | 15.50 | 13.93 | +0.60 | 20.0% | 942.5 | 20.0% | -0.40 | 8.20 | 7.25 | 9.15 | — |
| — | 11.10 | 13.05 | 12.07 | +0.57 | 20.0% | 945 | 20.0% | -0.44 | 8.38 | 7.05 | 9.70 | — |
| — | 9.55 | 11.50 | 10.53 | +0.54 | 20.1% | 947.5 | 20.1% | -0.47 | 10.35 | 9.20 | 11.50 | — |
| — | 8.70 | 10.20 | 9.45 | +0.51 | 20.1% | 950 | 20.1% | -0.50 | 11.75 | 10.95 | 12.55 | — |
| — | 8.30 | 9.05 | 8.68 | +0.47 | 20.2% | 952.5 | 20.2% | -0.53 | 12.38 | 10.40 | 14.35 | — |
| — | 7.30 | 8.45 | 7.88 | +0.44 | 20.3% | 955 | 20.3% | -0.56 | 13.95 | 11.65 | 16.25 | — |
| — | 5.60 | 6.80 | 6.20 | +0.41 | 20.3% | 957.5 | 20.3% | -0.59 | 16.43 | 14.75 | 18.10 | — |
| — | 5.55 | 6.30 | 5.92 | +0.38 | 20.4% | 960 | 20.4% | -0.62 | 17.93 | 15.75 | 20.10 | — |
| — | 4.10 | 6.00 | 5.05 | +0.35 | 20.5% | 962.5 | 20.5% | -0.65 | 19.50 | 17.30 | 21.70 | — |
| — | 3.75 | 4.85 | 4.30 | +0.32 | 20.6% | 965 | 20.6% | -0.68 | 21.27 | 19.00 | 23.55 | — |
| — | 3.35 | 4.85 | 4.10 | +0.30 | 20.8% | 967.5 | 20.8% | -0.71 | 24.12 | 21.65 | 26.60 | — |
| — | 3.20 | 3.75 | 3.48 | +0.27 | 20.9% | 970 | 20.9% | -0.73 | 25.05 | 21.40 | 28.70 | — |
| — | 2.22 | 3.80 | 3.01 | +0.25 | 21.0% | 972.5 | 21.0% | -0.76 | 28.00 | 25.15 | 30.85 | — |
| — | 1.75 | 3.35 | 2.55 | +0.22 | 21.2% | 975 | 21.2% | -0.78 | 28.50 | 26.00 | 31.00 | — |
| — | 1.45 | 2.74 | 2.10 | +0.20 | 21.4% | 977.5 | 21.4% | -0.80 | 32.30 | 29.20 | 35.40 | — |
| — | 1.81 | 2.16 | 1.99 | +0.18 | 21.6% | 980 | 21.6% | -0.82 | 34.65 | 31.70 | 37.60 | — |
| — | 1.22 | 2.11 | 1.67 | +0.16 | 21.8% | 982.5 | 21.8% | -0.84 | 36.98 | 34.35 | 39.60 | — |
| — | 1.00 | 1.79 | 1.40 | +0.15 | 22.0% | 985 | 22.0% | -0.86 | 39.17 | 36.35 | 42.00 | — |
| — | 0.95 | 1.23 | 1.09 | +0.12 | 22.4% | 990 | 22.4% | -0.89 | 43.20 | 39.70 | 46.70 | — |
| — | 0.61 | 1.19 | 0.90 | +0.10 | 22.9% | 995 | 22.9% | -0.91 | 48.08 | 44.65 | 51.50 | — |
| — | 0.50 | 0.86 | 0.68 | +0.08 | 23.5% | 1000 | 23.5% | -0.93 | 53.10 | 49.85 | 56.35 | — |
| — | 0.35 | 1.80 | 1.07 | +0.06 | 24.0% | 1005 | 24.0% | -0.95 | 58.33 | 55.40 | 61.25 | — |
| — | 0.29 | 2.24 | 1.26 | +0.05 | 24.6% | 1010 | 24.6% | -0.96 | 63.40 | 60.60 | 66.20 | — |
| — | 0.07 | 1.31 | 0.69 | +0.04 | 25.2% | 1015 | 25.2% | -0.97 | 68.00 | 64.85 | 71.15 | — |
| — | 0.12 | 1.25 | 0.69 | +0.03 | 25.9% | 1020 | 25.9% | -0.98 | 72.35 | 68.70 | 76.00 | — |
| — | 0.12 | 1.05 | 0.58 | +0.03 | 26.5% | 1025 | 26.5% | -0.99 | 77.35 | 73.70 | 81.00 | — |
| — | 0.18 | 0.25 | 0.21 | +0.02 | 27.1% | 1030 | 27.1% | -0.99 | 82.33 | 78.65 | 86.00 | — |
| — | 0.08 | 0.75 | 0.41 | +0.02 | 27.8% | 1035 | 27.8% | -1.00 | 87.72 | 84.45 | 91.00 | — |
| — | 0.04 | 0.30 | 0.17 | +0.01 | 28.4% | 1040 | 28.4% | -1.00 | 92.08 | 88.15 | 96.00 | — |
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.