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 | |
| — | 122.40 | 129.25 | 125.83 | — | — | 860 | — | — | 22.35 | 21.65 | 23.05 | — |
| — | 115.60 | 122.10 | 118.85 | — | — | 870 | 25.1% | -0.24 | 24.82 | 23.20 | 26.45 | — |
| — | 108.60 | 114.15 | 111.38 | — | — | 880 | — | — | 27.43 | 25.50 | 29.35 | — |
| — | 101.80 | 107.00 | 104.40 | — | — | 890 | 24.9% | -0.29 | 30.27 | 28.15 | 32.40 | — |
| — | 95.25 | 100.25 | 97.75 | +0.69 | 24.8% | 900 | 24.8% | -0.31 | 33.80 | 31.50 | 36.10 | — |
| — | 88.90 | 95.75 | 92.33 | +0.67 | 24.8% | 910 | 24.8% | -0.34 | 37.42 | 35.15 | 39.70 | — |
| — | 82.95 | 88.10 | 85.53 | +0.65 | 24.7% | 920 | 24.7% | -0.36 | 42.35 | 39.05 | 45.65 | — |
| — | 80.50 | 85.85 | 83.17 | +0.64 | 24.7% | 925 | 24.7% | -0.38 | 43.73 | 41.30 | 46.15 | — |
| — | 77.60 | 83.40 | 80.50 | +0.62 | 24.7% | 930 | 24.7% | -0.39 | 46.83 | 45.30 | 48.35 | — |
| — | 76.15 | 80.50 | 78.33 | +0.61 | 24.6% | 935 | 24.6% | -0.40 | 48.50 | 46.35 | 50.65 | — |
| — | 73.00 | 75.30 | 74.15 | +0.60 | 24.6% | 940 | 24.6% | -0.42 | 50.23 | 48.50 | 51.95 | — |
| — | 70.25 | 72.70 | 71.47 | +0.59 | 24.6% | 945 | 24.6% | -0.43 | 54.02 | 51.50 | 56.55 | — |
| — | 66.40 | 71.45 | 68.92 | +0.57 | 24.6% | 950 | 24.6% | -0.44 | 55.15 | 54.05 | 56.25 | — |
| — | 64.90 | 67.80 | 66.35 | +0.56 | 24.6% | 955 | 24.6% | -0.46 | 57.88 | 55.90 | 59.85 | — |
| — | 63.25 | 66.65 | 64.95 | +0.55 | 24.6% | 960 | 24.6% | -0.47 | 61.25 | 59.45 | 63.05 | — |
| — | 59.25 | 62.65 | 60.95 | +0.53 | 24.6% | 965 | 24.6% | -0.48 | 63.67 | 61.10 | 66.25 | — |
| — | 58.25 | 61.80 | 60.02 | +0.52 | 24.6% | 970 | 24.6% | -0.50 | 66.00 | 63.80 | 68.20 | — |
| — | 56.20 | 59.50 | 57.85 | +0.51 | 24.5% | 975 | 24.5% | -0.51 | 68.90 | 66.20 | 71.60 | — |
| — | 53.85 | 57.00 | 55.42 | +0.50 | 24.5% | 980 | 24.5% | -0.52 | 71.38 | 69.50 | 73.25 | — |
| — | 49.75 | 54.85 | 52.30 | +0.48 | 24.5% | 985 | 24.5% | -0.54 | 74.95 | 72.45 | 77.45 | — |
| — | 49.70 | 51.65 | 50.67 | +0.47 | 24.5% | 990 | 24.5% | -0.55 | 77.58 | 74.75 | 80.40 | — |
| — | 47.90 | 50.65 | 49.27 | +0.46 | 24.5% | 995 | 24.5% | -0.57 | 80.72 | 77.75 | 83.70 | — |
| — | 45.60 | 47.55 | 46.58 | +0.45 | 24.5% | 1000 | 24.5% | -0.58 | 84.05 | 81.25 | 86.85 | — |
| — | 44.05 | 46.70 | 45.38 | +0.44 | 24.6% | 1005 | 24.6% | -0.59 | 87.45 | 85.05 | 89.85 | — |
| — | 41.20 | 44.10 | 42.65 | +0.42 | 24.6% | 1010 | 24.6% | -0.60 | 90.15 | 87.25 | 93.05 | — |
| — | 40.55 | 42.35 | 41.45 | +0.41 | 24.6% | 1015 | 24.6% | -0.62 | 93.33 | 90.45 | 96.20 | — |
| — | 38.85 | 40.65 | 39.75 | +0.40 | 24.6% | 1020 | 24.6% | -0.63 | 96.80 | 94.30 | 99.30 | — |
| — | 37.25 | 38.95 | 38.10 | +0.39 | 24.6% | 1025 | 24.6% | -0.64 | 100.58 | 97.30 | 103.85 | — |
| — | 35.50 | 37.75 | 36.62 | +0.38 | 24.6% | 1030 | 24.6% | -0.65 | 103.12 | 100.00 | 106.25 | — |
| — | 34.05 | 37.05 | 35.55 | +0.37 | 24.6% | 1035 | 24.6% | -0.67 | 107.75 | 104.50 | 111.00 | — |
| — | 32.75 | 34.25 | 33.50 | +0.36 | 24.6% | 1040 | 24.6% | -0.68 | 111.40 | 108.10 | 114.70 | — |
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.