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 | |
| — | 90.55 | 97.90 | 94.22 | +0.98 | 25.8% | 855 | 25.8% | -0.02 | 0.20 | 0.01 | 0.40 | — |
| — | 86.75 | 91.50 | 89.12 | +0.97 | 25.3% | 860 | 25.3% | -0.03 | 0.23 | 0.06 | 0.40 | — |
| — | 80.65 | 88.00 | 84.33 | +0.97 | 24.8% | 865 | 24.8% | -0.03 | 0.41 | 0.06 | 0.76 | — |
| — | 75.75 | 81.85 | 78.80 | — | — | 870 | 24.3% | -0.04 | 0.58 | 0.31 | 0.85 | — |
| — | 70.85 | 77.00 | 73.92 | — | — | 875 | 23.9% | -0.05 | 0.62 | 0.17 | 1.08 | — |
| — | 66.00 | 72.00 | 69.00 | +0.94 | 23.4% | 880 | 23.4% | -0.06 | 0.75 | 0.50 | 1.00 | — |
| — | 61.05 | 66.95 | 64.00 | — | — | 885 | 23.1% | -0.07 | 1.11 | 0.63 | 1.60 | — |
| — | 56.30 | 62.60 | 59.45 | — | — | 890 | 22.7% | -0.09 | 1.13 | 0.95 | 1.31 | — |
| — | 51.65 | 57.75 | 54.70 | +0.90 | 22.4% | 895 | 22.4% | -0.10 | 1.54 | 1.32 | 1.76 | — |
| — | 48.50 | 54.05 | 51.27 | — | — | 900 | 22.1% | -0.12 | 1.93 | 1.80 | 2.06 | — |
| — | 42.60 | 48.95 | 45.77 | +0.86 | 17.8% | 905 | 21.8% | -0.14 | 2.42 | 2.24 | 2.61 | — |
| — | 38.30 | 45.90 | 42.10 | — | — | 910 | 21.6% | -0.17 | 3.06 | 2.88 | 3.25 | — |
| — | 36.20 | 41.60 | 38.90 | — | — | 912.5 | — | — | 3.29 | 2.89 | 3.70 | — |
| — | 34.10 | 40.10 | 37.10 | — | — | 915 | 21.4% | -0.20 | 3.65 | 3.20 | 4.10 | — |
| — | 33.70 | 37.65 | 35.67 | — | — | 917.5 | — | — | 4.28 | 3.95 | 4.60 | — |
| — | 30.85 | 35.60 | 33.23 | — | — | 920 | — | — | 4.62 | 4.10 | 5.15 | — |
| — | 29.05 | 33.15 | 31.10 | — | — | 922.5 | — | — | 5.05 | 4.35 | 5.75 | — |
| — | 27.30 | 33.00 | 30.15 | — | — | 925 | — | — | 6.03 | 5.65 | 6.40 | — |
| — | 25.60 | 29.65 | 27.62 | +0.71 | 21.0% | 927.5 | — | — | 6.70 | 6.30 | 7.10 | — |
| — | 24.30 | 30.30 | 27.30 | — | — | 930 | — | — | 7.47 | 7.10 | 7.85 | — |
| — | 22.55 | 25.85 | 24.20 | +0.67 | 20.9% | 932.5 | — | — | 8.18 | 7.65 | 8.70 | — |
| — | 21.35 | 25.55 | 23.45 | +0.65 | 20.9% | 935 | — | — | 9.03 | 8.45 | 9.60 | — |
| — | 20.60 | 23.85 | 22.23 | +0.63 | 20.8% | 937.5 | 20.8% | -0.37 | 9.75 | 8.95 | 10.55 | — |
| — | 18.45 | 22.90 | 20.68 | +0.60 | 20.8% | 940 | 20.8% | -0.40 | 10.82 | 10.00 | 11.65 | — |
| — | 17.20 | 21.30 | 19.25 | +0.58 | 20.8% | 942.5 | 20.8% | -0.42 | 11.53 | 10.15 | 12.90 | — |
| — | 16.50 | 18.35 | 17.43 | +0.56 | 20.8% | 945 | 20.8% | -0.45 | 13.20 | 12.40 | 14.00 | — |
| — | 14.65 | 16.80 | 15.72 | +0.54 | 20.8% | 947.5 | 20.8% | -0.47 | 13.90 | 12.35 | 15.45 | — |
| — | 14.60 | 15.55 | 15.07 | +0.51 | 20.7% | 950 | 20.7% | -0.49 | 15.55 | 14.85 | 16.25 | — |
| — | 12.40 | 14.30 | 13.35 | +0.49 | 20.7% | 952.5 | 20.7% | -0.52 | 16.32 | 15.05 | 17.60 | — |
| — | 11.90 | 13.15 | 12.53 | +0.47 | 20.8% | 955 | 20.8% | -0.54 | 18.50 | 16.05 | 20.95 | — |
| — | 10.25 | 12.65 | 11.45 | +0.44 | 20.8% | 957.5 | 20.8% | -0.56 | 20.70 | 18.75 | 22.65 | — |
| — | 10.10 | 11.10 | 10.60 | +0.42 | 20.8% | 960 | 20.8% | -0.59 | 21.75 | 19.35 | 24.15 | — |
| — | 9.00 | 10.30 | 9.65 | +0.40 | 20.8% | 962.5 | 20.8% | -0.61 | 22.88 | 20.00 | 25.75 | — |
| — | 8.40 | 9.45 | 8.93 | +0.38 | 20.8% | 965 | 20.8% | -0.63 | 25.73 | 23.90 | 27.55 | — |
| — | 7.45 | 8.60 | 8.03 | +0.36 | 20.9% | 967.5 | 20.9% | -0.65 | 27.48 | 25.65 | 29.30 | — |
| — | 7.40 | 8.60 | 8.00 | +0.34 | 20.9% | 970 | 20.9% | -0.67 | 29.38 | 27.35 | 31.40 | — |
| — | 5.50 | 7.00 | 6.25 | +0.30 | 21.0% | 975 | 21.0% | -0.71 | 32.02 | 29.15 | 34.90 | — |
| — | 4.90 | 6.40 | 5.65 | +0.26 | 21.1% | 980 | 21.1% | -0.75 | 36.15 | 33.40 | 38.90 | — |
| — | 3.80 | 5.45 | 4.62 | +0.23 | 21.3% | 985 | 21.3% | -0.78 | 40.92 | 38.20 | 43.65 | — |
| — | 2.86 | 3.95 | 3.40 | +0.20 | 21.4% | 990 | 21.4% | -0.81 | 44.60 | 41.80 | 47.40 | — |
| — | 2.52 | 3.25 | 2.88 | +0.17 | 21.6% | 995 | 21.6% | -0.84 | 48.08 | 46.35 | 49.80 | — |
| — | 2.25 | 2.50 | 2.38 | +0.15 | 21.8% | 1000 | 21.8% | -0.87 | 53.48 | 49.25 | 57.70 | — |
| — | 1.70 | 2.24 | 1.97 | +0.12 | 22.1% | 1005 | 22.1% | -0.89 | 59.20 | 56.25 | 62.15 | — |
| — | 1.57 | 1.77 | 1.67 | +0.11 | 22.3% | 1010 | 22.3% | -0.91 | 63.90 | 61.00 | 66.80 | — |
| — | 0.66 | 1.79 | 1.23 | +0.09 | 22.6% | 1015 | 22.6% | -0.93 | 68.75 | 65.90 | 71.60 | — |
| — | 0.85 | 1.27 | 1.06 | +0.08 | 22.9% | 1020 | 22.9% | -0.94 | 73.08 | 69.65 | 76.50 | — |
| — | 0.55 | 1.02 | 0.79 | +0.07 | 23.3% | 1025 | 23.3% | -0.95 | 78.42 | 75.55 | 81.30 | — |
| — | 0.50 | 1.05 | 0.78 | +0.06 | 23.6% | 1030 | 23.6% | -0.96 | 83.55 | 80.85 | 86.25 | — |
| — | 0.25 | 3.00 | 1.62 | +0.05 | 24.0% | 1035 | 24.0% | -0.97 | 87.92 | 84.70 | 91.15 | — |
| — | 0.15 | 1.29 | 0.72 | +0.04 | 24.3% | 1040 | 24.3% | -0.98 | 92.95 | 89.75 | 96.15 | — |
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.