Spot 952.10
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.70 | 99.80 | 96.75 | +0.92 | 22.4% | 860 | 22.4% | -0.08 | 1.89 | 0.97 | 2.81 | — |
| — | 88.90 | 95.20 | 92.05 | +0.91 | 22.2% | 865 | 22.2% | -0.09 | 2.06 | 1.44 | 2.67 | — |
| — | 84.25 | 90.85 | 87.55 | +0.90 | 22.1% | 870 | 22.1% | -0.10 | 2.79 | 1.98 | 3.60 | — |
| — | 79.65 | 86.00 | 82.83 | +0.89 | 22.0% | 875 | 22.0% | -0.11 | 3.06 | 2.41 | 3.70 | — |
| — | 75.65 | 81.40 | 78.53 | +0.87 | 21.9% | 880 | 21.9% | -0.13 | 3.35 | 2.44 | 4.25 | — |
| — | 71.15 | 77.30 | 74.22 | +0.86 | 21.8% | 885 | 21.8% | -0.14 | 4.60 | 3.40 | 5.80 | — |
| — | 66.95 | 72.15 | 69.55 | +0.84 | 21.6% | 890 | 21.6% | -0.16 | 4.88 | 3.90 | 5.85 | — |
| — | 62.05 | 68.15 | 65.10 | +0.82 | 21.5% | 895 | 21.5% | -0.18 | 5.10 | 3.60 | 6.60 | — |
| — | 57.60 | 64.60 | 61.10 | +0.80 | 21.4% | 900 | 21.4% | -0.20 | 6.00 | 4.75 | 7.25 | — |
| — | 54.20 | 60.30 | 57.25 | +0.78 | 21.3% | 905 | 21.3% | -0.23 | 6.83 | 4.75 | 8.90 | — |
| — | 50.05 | 55.15 | 52.60 | +0.75 | 21.2% | 910 | 21.2% | -0.25 | 8.35 | 7.10 | 9.60 | — |
| — | 46.40 | 51.30 | 48.85 | +0.73 | 21.2% | 915 | 21.2% | -0.28 | 9.85 | 8.40 | 11.30 | — |
| — | 42.75 | 48.95 | 45.85 | +0.70 | 21.1% | 920 | 21.1% | -0.30 | 9.88 | 6.95 | 12.80 | — |
| — | 38.30 | 44.80 | 41.55 | +0.67 | 21.1% | 925 | 21.1% | -0.33 | 13.22 | 10.75 | 15.70 | — |
| — | 35.80 | 42.00 | 38.90 | +0.65 | 21.0% | 930 | 21.0% | -0.36 | 13.93 | 11.25 | 16.60 | — |
| — | 32.45 | 38.05 | 35.25 | +0.62 | 21.0% | 935 | 21.0% | -0.39 | 16.20 | 13.25 | 19.15 | — |
| — | 28.50 | 36.00 | 32.25 | +0.59 | 21.0% | 940 | 21.0% | -0.42 | 18.15 | 15.30 | 21.00 | — |
| — | 25.50 | 32.55 | 29.02 | +0.56 | 21.0% | 945 | 21.0% | -0.45 | 19.80 | 16.40 | 23.20 | — |
| — | 22.75 | 29.45 | 26.10 | +0.53 | 21.1% | 950 | 21.1% | -0.48 | 22.80 | 20.05 | 25.55 | — |
| — | 20.30 | 26.20 | 23.25 | +0.49 | 21.1% | 955 | 21.1% | -0.51 | 25.40 | 22.30 | 28.50 | — |
| — | 17.80 | 23.40 | 20.60 | +0.46 | 21.1% | 960 | 21.1% | -0.55 | 27.70 | 25.30 | 30.10 | — |
| — | 16.30 | 21.05 | 18.68 | — | — | 965 | 21.2% | -0.58 | 30.62 | 28.30 | 32.95 | — |
| — | 14.50 | 19.95 | 17.23 | — | — | 970 | — | — | 32.30 | 29.00 | 35.60 | — |
| — | 12.15 | 17.25 | 14.70 | +0.38 | 21.3% | 975 | 21.3% | -0.64 | 36.73 | 34.50 | 38.95 | — |
| — | 10.40 | 16.70 | 13.55 | — | — | 980 | — | — | 39.35 | 36.35 | 42.35 | — |
| — | 10.10 | 15.55 | 12.82 | — | — | 985 | 21.5% | -0.69 | 43.23 | 40.65 | 45.80 | — |
| — | 8.85 | 12.80 | 10.82 | +0.30 | 21.5% | 990 | 21.5% | -0.72 | 46.25 | 43.25 | 49.25 | — |
| — | 6.70 | 13.85 | 10.28 | +0.27 | 21.6% | 995 | 21.6% | -0.75 | 50.45 | 47.25 | 53.65 | — |
| — | 7.00 | 10.00 | 8.50 | +0.25 | 21.7% | 1000 | 21.7% | -0.77 | 53.90 | 50.25 | 57.55 | — |
| — | 6.00 | 11.95 | 8.97 | +0.23 | 21.8% | 1005 | 21.8% | -0.79 | 58.62 | 55.65 | 61.60 | — |
| — | 5.30 | 8.75 | 7.03 | +0.21 | 21.9% | 1010 | 21.9% | -0.82 | 63.10 | 60.45 | 65.75 | — |
| — | 4.70 | 7.40 | 6.05 | +0.19 | 22.0% | 1015 | 22.0% | -0.84 | 66.97 | 64.00 | 69.95 | — |
| — | 4.00 | 6.20 | 5.10 | +0.17 | 22.1% | 1020 | 22.1% | -0.86 | 70.80 | 67.30 | 74.30 | — |
| — | 2.66 | 5.95 | 4.30 | +0.15 | 22.2% | 1025 | 22.2% | -0.87 | 75.03 | 71.25 | 78.80 | — |
| — | 1.40 | 7.50 | 4.45 | +0.14 | 22.3% | 1030 | 22.3% | -0.89 | 79.67 | 76.25 | 83.10 | — |
| — | 1.67 | 5.30 | 3.48 | +0.12 | 22.4% | 1035 | 22.4% | -0.91 | 84.90 | 82.15 | 87.65 | — |
| — | 2.08 | 4.00 | 3.04 | — | — | 1040 | — | — | 89.40 | 86.45 | 92.35 | — |
| — | 1.99 | 3.10 | 2.54 | — | — | 1045 | — | — | 94.03 | 90.85 | 97.20 | — |
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.