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 | |
| — | 90.95 | 95.35 | 93.15 | +0.98 | 27.0% | 860 | 27.0% | -0.02 | 0.23 | 0.08 | 0.38 | — |
| — | 84.95 | 91.45 | 88.20 | +0.97 | 26.4% | 865 | 26.4% | -0.03 | 0.18 | 0.10 | 0.26 | — |
| — | 80.05 | 86.45 | 83.25 | +0.97 | 25.8% | 870 | 25.8% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 75.10 | 81.60 | 78.35 | +0.96 | 25.3% | 875 | 25.3% | -0.04 | 0.36 | 0.21 | 0.52 | — |
| — | 71.20 | 76.25 | 73.72 | +0.95 | 24.9% | 880 | 24.9% | -0.05 | 0.29 | 0.06 | 0.52 | — |
| — | 65.95 | 70.95 | 68.45 | +0.94 | 24.4% | 885 | 24.4% | -0.06 | 0.52 | 0.30 | 0.73 | — |
| — | 60.10 | 65.65 | 62.88 | +0.93 | 24.0% | 890 | 24.0% | -0.07 | 0.75 | 0.65 | 0.85 | — |
| — | 55.30 | 60.80 | 58.05 | +0.91 | 23.7% | 895 | 23.7% | -0.09 | 0.90 | 0.65 | 1.14 | — |
| — | 51.45 | 57.10 | 54.27 | +0.90 | 23.3% | 900 | 23.3% | -0.10 | 1.26 | 1.18 | 1.35 | — |
| — | 46.50 | 52.00 | 49.25 | +0.87 | 23.1% | 905 | 23.1% | -0.13 | 1.53 | 1.30 | 1.76 | — |
| — | 41.50 | 47.05 | 44.27 | +0.85 | 22.8% | 910 | 22.8% | -0.15 | 2.27 | 1.88 | 2.67 | — |
| — | 39.45 | 45.00 | 42.23 | +0.83 | 22.7% | 912.5 | 22.7% | -0.17 | 2.92 | 2.29 | 3.55 | — |
| — | 38.25 | 42.75 | 40.50 | +0.82 | 22.6% | 915 | 22.6% | -0.18 | 3.10 | 2.35 | 3.85 | — |
| — | 35.20 | 41.75 | 38.48 | +0.80 | 22.5% | 917.5 | 22.5% | -0.20 | 3.48 | 2.56 | 4.40 | — |
| — | 33.15 | 38.60 | 35.88 | +0.78 | 22.4% | 920 | 22.4% | -0.22 | 3.92 | 3.00 | 4.85 | — |
| — | 31.00 | 37.00 | 34.00 | +0.76 | 22.3% | 922.5 | 22.3% | -0.24 | 3.43 | 2.41 | 4.45 | — |
| — | 29.10 | 34.45 | 31.77 | +0.75 | 22.3% | 925 | 22.3% | -0.26 | 4.28 | 3.30 | 5.25 | — |
| — | 27.30 | 32.30 | 29.80 | +0.72 | 22.2% | 927.5 | 22.2% | -0.28 | 4.70 | 3.70 | 5.70 | — |
| — | 27.85 | 30.70 | 29.27 | +0.70 | 22.1% | 930 | 22.1% | -0.30 | 5.58 | 5.00 | 6.15 | — |
| — | 23.80 | 28.90 | 26.35 | +0.68 | 22.1% | 932.5 | 22.1% | -0.32 | 6.33 | 5.75 | 6.90 | — |
| — | 22.10 | 27.20 | 24.65 | +0.65 | 22.0% | 935 | 22.0% | -0.35 | 7.10 | 6.40 | 7.80 | — |
| — | 20.65 | 25.05 | 22.85 | +0.63 | 22.0% | 937.5 | 22.0% | -0.37 | 8.35 | 7.25 | 9.45 | — |
| — | 21.25 | 23.30 | 22.27 | — | — | 940 | 22.0% | -0.40 | 9.10 | 7.80 | 10.40 | — |
| — | 17.85 | 22.35 | 20.10 | +0.58 | 21.9% | 942.5 | — | — | 10.05 | 8.70 | 11.40 | — |
| — | 17.60 | 20.60 | 19.10 | — | — | 945 | — | — | 11.07 | 9.65 | 12.50 | — |
| — | 16.65 | 18.50 | 17.57 | — | — | 947.5 | — | — | 11.47 | 9.40 | 13.55 | — |
| — | 15.50 | 16.85 | 16.18 | — | — | 950 | — | — | 13.00 | 11.85 | 14.15 | — |
| — | 13.95 | 15.55 | 14.75 | — | — | 952.5 | — | — | 14.25 | 12.50 | 16.00 | — |
| — | 13.00 | 14.90 | 13.95 | +0.45 | 21.9% | 955 | 21.9% | -0.56 | 15.12 | 12.90 | 17.35 | — |
| — | 10.40 | 13.30 | 11.85 | +0.43 | 21.9% | 957.5 | 21.9% | -0.58 | 16.52 | 14.25 | 18.80 | — |
| — | 11.05 | 12.40 | 11.72 | +0.40 | 21.9% | 960 | 21.9% | -0.61 | 17.90 | 15.35 | 20.45 | — |
| — | 8.40 | 11.30 | 9.85 | +0.38 | 21.9% | 962.5 | 21.9% | -0.63 | 20.25 | 18.30 | 22.20 | — |
| — | 8.00 | 11.00 | 9.50 | +0.35 | 21.9% | 965 | 21.9% | -0.66 | 21.48 | 19.00 | 23.95 | — |
| — | 6.70 | 10.05 | 8.38 | +0.33 | 22.0% | 967.5 | 22.0% | -0.68 | 23.18 | 20.60 | 25.75 | — |
| — | 5.95 | 8.65 | 7.30 | +0.31 | 22.0% | 970 | 22.0% | -0.70 | 25.07 | 22.40 | 27.75 | — |
| — | 5.25 | 8.25 | 6.75 | — | — | 972.5 | — | — | 27.12 | 24.35 | 29.90 | — |
| — | 4.60 | 6.75 | 5.67 | +0.27 | 22.1% | 975 | 22.1% | -0.74 | 29.12 | 26.35 | 31.90 | — |
| — | 4.30 | 5.70 | 5.00 | +0.23 | 22.2% | 980 | 22.2% | -0.79 | 31.90 | 29.85 | 33.95 | — |
| — | 3.45 | 4.60 | 4.03 | +0.20 | 22.3% | 985 | 22.3% | -0.82 | 36.48 | 32.95 | 40.00 | — |
| — | 2.83 | 3.55 | 3.19 | +0.17 | 22.5% | 990 | 22.5% | -0.85 | 40.92 | 37.75 | 44.10 | — |
| — | 1.91 | 3.00 | 2.46 | +0.14 | 22.7% | 995 | 22.7% | -0.87 | 45.58 | 42.70 | 48.45 | — |
| — | 1.90 | 2.11 | 2.00 | +0.12 | 22.9% | 1000 | 22.9% | -0.90 | 50.02 | 47.00 | 53.05 | — |
| — | 1.55 | 1.97 | 1.76 | +0.10 | 23.1% | 1005 | 23.1% | -0.92 | 54.02 | 50.80 | 57.25 | — |
| — | 1.20 | 1.73 | 1.47 | +0.08 | 23.4% | 1010 | 23.4% | -0.94 | 58.77 | 55.55 | 62.00 | — |
| — | 0.81 | 1.35 | 1.08 | +0.07 | 23.6% | 1015 | 23.6% | -0.95 | 63.73 | 60.55 | 66.90 | — |
| — | 0.49 | 0.96 | 0.72 | +0.06 | 24.0% | 1020 | 24.0% | -0.96 | 68.38 | 66.00 | 70.75 | — |
| — | 0.36 | 0.98 | 0.67 | +0.05 | 24.3% | 1025 | 24.3% | -0.97 | 73.50 | 70.30 | 76.70 | — |
| — | 0.05 | 0.80 | 0.42 | +0.04 | 24.7% | 1030 | 24.7% | -0.98 | 78.30 | 75.10 | 81.50 | — |
| — | 0.21 | 0.50 | 0.35 | +0.03 | 25.0% | 1035 | 25.0% | -0.99 | 83.35 | 80.10 | 86.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.03 | 25.4% | 1040 | 25.4% | -1.00 | 88.40 | 85.35 | 91.45 | — |
| — | 0.13 | 0.40 | 0.27 | +0.02 | 25.9% | 1045 | 25.9% | -1.00 | 92.20 | 87.95 | 96.45 | — |
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.