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 | |
| — | 89.05 | 95.50 | 92.28 | +0.99 | 36.0% | 860 | 36.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 84.05 | 90.00 | 87.03 | +0.99 | 34.7% | 865 | 34.7% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 79.50 | 84.55 | 82.03 | +0.99 | 33.4% | 870 | 33.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 74.20 | 80.30 | 77.25 | +0.99 | 32.2% | 875 | 32.2% | -0.01 | — | — | 0.19 | — |
| — | 71.35 | 74.55 | 72.95 | +0.99 | 31.0% | 880 | 31.0% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 64.10 | 71.00 | 67.55 | +0.98 | 29.9% | 885 | 29.9% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 60.30 | 65.35 | 62.83 | +0.98 | 28.9% | 890 | 28.9% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 54.20 | 60.70 | 57.45 | +0.97 | 27.9% | 895 | 27.9% | -0.03 | — | — | 0.24 | — |
| — | 49.30 | 55.80 | 52.55 | +0.96 | 27.0% | 900 | 27.0% | -0.04 | 0.22 | 0.10 | 0.34 | — |
| — | 45.30 | 50.40 | 47.85 | +0.95 | 26.3% | 905 | 26.3% | -0.05 | 0.33 | 0.20 | 0.45 | — |
| — | 39.40 | 44.00 | 41.70 | +0.92 | 25.5% | 910 | 25.5% | -0.07 | 0.39 | 0.20 | 0.58 | — |
| — | 36.90 | 43.05 | 39.98 | +0.91 | 25.2% | 912.5 | 25.2% | -0.09 | 0.40 | 0.23 | 0.57 | — |
| — | 35.50 | 40.65 | 38.08 | +0.90 | 24.9% | 915 | 24.9% | -0.10 | 0.58 | 0.50 | 0.67 | — |
| — | 32.35 | 38.40 | 35.38 | +0.88 | 24.6% | 917.5 | 24.6% | -0.12 | 0.73 | 0.60 | 0.86 | — |
| — | 29.45 | 36.15 | 32.80 | +0.86 | 24.3% | 920 | 24.3% | -0.14 | 1.03 | 0.79 | 1.27 | — |
| — | 27.70 | 33.50 | 30.60 | +0.84 | 24.1% | 922.5 | 24.1% | -0.16 | 1.11 | 0.49 | 1.73 | — |
| — | 25.60 | 31.40 | 28.50 | +0.82 | 23.9% | 925 | 23.9% | -0.18 | 1.50 | 1.03 | 1.96 | — |
| — | 22.95 | 29.20 | 26.07 | +0.79 | 23.7% | 927.5 | 23.7% | -0.21 | 1.72 | 1.08 | 2.35 | — |
| — | 20.55 | 26.20 | 23.38 | +0.76 | 23.5% | 930 | 23.5% | -0.24 | 2.12 | 1.50 | 2.75 | — |
| — | 18.95 | 24.55 | 21.75 | +0.73 | 23.3% | 932.5 | 23.3% | -0.27 | 2.65 | 2.06 | 3.25 | — |
| — | 17.25 | 21.85 | 19.55 | +0.70 | 23.2% | 935 | 23.2% | -0.30 | 3.15 | 2.50 | 3.80 | — |
| — | 15.50 | 20.30 | 17.90 | +0.67 | 23.0% | 937.5 | 23.0% | -0.33 | 3.23 | 2.57 | 3.90 | — |
| — | 14.25 | 18.50 | 16.38 | +0.63 | 22.9% | 940 | 22.9% | -0.37 | 4.15 | 3.15 | 5.15 | — |
| — | 12.50 | 16.00 | 14.25 | +0.60 | 22.8% | 942.5 | 22.8% | -0.40 | 5.10 | 4.15 | 6.05 | — |
| — | 12.40 | 14.55 | 13.47 | +0.56 | 22.7% | 945 | 22.7% | -0.44 | 5.78 | 4.55 | 7.00 | — |
| — | 10.85 | 12.85 | 11.85 | +0.52 | 22.6% | 947.5 | 22.6% | -0.48 | 6.92 | 5.80 | 8.05 | — |
| — | 9.55 | 11.00 | 10.28 | +0.49 | 22.6% | 950 | 22.6% | -0.52 | 7.92 | 6.60 | 9.25 | — |
| — | 7.65 | 9.80 | 8.72 | +0.45 | 22.5% | 952.5 | 22.5% | -0.56 | 8.97 | 7.45 | 10.50 | — |
| — | 6.65 | 8.45 | 7.55 | +0.41 | 22.5% | 955 | 22.5% | -0.59 | 10.62 | 9.25 | 12.00 | — |
| — | 5.50 | 7.90 | 6.70 | +0.38 | 22.5% | 957.5 | 22.5% | -0.63 | 12.05 | 10.40 | 13.70 | — |
| — | 5.20 | 6.40 | 5.80 | +0.34 | 22.5% | 960 | 22.5% | -0.66 | 13.32 | 11.00 | 15.65 | — |
| — | 3.80 | 5.90 | 4.85 | +0.31 | 22.5% | 962.5 | 22.5% | -0.70 | 14.85 | 12.00 | 17.70 | — |
| — | 3.60 | 4.50 | 4.05 | +0.28 | 22.6% | 965 | 22.6% | -0.73 | 17.15 | 14.50 | 19.80 | — |
| — | 3.00 | 3.95 | 3.48 | +0.25 | 22.6% | 967.5 | 22.6% | -0.76 | 18.95 | 16.00 | 21.90 | — |
| — | 2.68 | 3.35 | 3.02 | +0.22 | 22.7% | 970 | 22.7% | -0.78 | 21.07 | 18.00 | 24.15 | — |
| — | 1.68 | 2.76 | 2.22 | +0.20 | 22.9% | 972.5 | 22.9% | -0.81 | 23.45 | 20.60 | 26.30 | — |
| — | 1.44 | 2.76 | 2.10 | +0.18 | 23.0% | 975 | 23.0% | -0.83 | 24.90 | 22.40 | 27.40 | — |
| — | 1.08 | 2.16 | 1.62 | +0.16 | 23.2% | 977.5 | 23.2% | -0.85 | 27.30 | 24.00 | 30.60 | — |
| — | 0.93 | 1.61 | 1.27 | +0.14 | 23.3% | 980 | 23.3% | -0.87 | 29.20 | 26.70 | 31.70 | — |
| — | 0.81 | 1.43 | 1.12 | +0.12 | 23.5% | 982.5 | 23.5% | -0.89 | 32.17 | 29.55 | 34.80 | — |
| — | 0.65 | 1.15 | 0.90 | +0.11 | 23.8% | 985 | 23.8% | -0.90 | 34.20 | 31.00 | 37.40 | — |
| — | 0.35 | 0.80 | 0.57 | +0.09 | 24.2% | 990 | 24.2% | -0.93 | 38.60 | 35.90 | 41.30 | — |
| — | 0.30 | 0.62 | 0.46 | +0.07 | 24.8% | 995 | 24.8% | -0.94 | 43.62 | 40.60 | 46.65 | — |
| — | 0.26 | 0.50 | 0.38 | +0.05 | 25.4% | 1000 | 25.4% | -0.96 | 48.92 | 46.20 | 51.65 | — |
| — | 0.10 | 0.24 | 0.17 | +0.04 | 25.9% | 1005 | 25.9% | -0.97 | 53.02 | 50.45 | 55.60 | — |
| — | 0.06 | 0.25 | 0.15 | +0.03 | 26.6% | 1010 | 26.6% | -0.98 | 58.27 | 55.10 | 61.45 | — |
| — | 0.03 | 0.17 | 0.10 | +0.03 | 27.4% | 1015 | 27.4% | -0.99 | 63.42 | 60.40 | 66.45 | — |
| — | 0.07 | 0.25 | 0.16 | +0.02 | 28.3% | 1020 | 28.3% | -0.99 | 68.65 | 65.85 | 71.45 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 29.1% | 1025 | 29.1% | -1.00 | 73.40 | 70.20 | 76.60 | — |
| — | 0.05 | 0.11 | 0.08 | +0.01 | 30.0% | 1030 | 30.0% | -1.00 | 78.45 | 75.30 | 81.60 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 31.0% | 1035 | 31.0% | -1.00 | 83.35 | 80.10 | 86.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 32.0% | 1040 | 32.0% | -1.00 | 88.55 | 85.10 | 92.00 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 33.0% | 1045 | 33.0% | -1.00 | 93.38 | 90.15 | 96.60 | — |
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.