Spot 949.63
· 162 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.00 | 107.25 | 105.12 | +0.83 | 130.9% | 850 | 130.9% | -0.17 | 5.42 | 5.35 | 5.50 | — |
| — | 97.95 | 102.80 | 100.38 | +0.81 | 129.7% | 855 | 129.7% | -0.19 | 5.95 | 5.80 | 6.10 | — |
| — | 93.85 | 98.20 | 96.03 | +0.79 | 128.6% | 860 | 128.6% | -0.21 | 6.55 | 6.40 | 6.70 | — |
| — | 89.10 | 94.00 | 91.55 | +0.78 | 127.5% | 865 | 127.5% | -0.22 | 7.30 | 7.15 | 7.45 | — |
| — | 85.95 | 89.10 | 87.53 | +0.77 | 126.5% | 870 | 126.5% | -0.23 | 8.03 | 7.80 | 8.25 | — |
| — | 80.45 | 84.90 | 82.67 | +0.76 | 125.5% | 875 | 125.5% | -0.24 | 8.95 | 8.70 | 9.20 | — |
| — | 78.30 | 80.70 | 79.50 | +0.74 | 124.6% | 880 | 124.6% | -0.26 | 9.78 | 9.55 | 10.00 | — |
| — | 73.85 | 76.70 | 75.28 | — | — | 885 | — | — | 10.75 | 10.50 | 11.00 | — |
| — | 70.25 | 72.75 | 71.50 | +0.71 | 123.4% | 890 | 123.4% | -0.29 | 11.85 | 11.60 | 12.10 | — |
| — | 66.80 | 68.75 | 67.78 | +0.69 | 123.2% | 895 | 123.2% | -0.31 | 13.15 | 12.75 | 13.55 | — |
| — | 62.60 | 64.95 | 63.77 | — | — | 900 | 123.0% | -0.33 | 14.28 | 14.05 | 14.50 | — |
| — | 59.55 | 61.50 | 60.52 | +0.65 | 122.4% | 905 | 122.4% | -0.34 | 15.68 | 15.35 | 16.00 | — |
| — | 55.95 | 57.95 | 56.95 | +0.64 | 121.8% | 910 | 121.8% | -0.36 | 17.15 | 16.85 | 17.45 | — |
| — | 52.90 | 54.40 | 53.65 | +0.62 | 121.6% | 915 | 121.6% | -0.38 | 18.70 | 18.30 | 19.10 | — |
| — | 49.65 | 51.00 | 50.33 | +0.60 | 121.3% | 920 | 121.3% | -0.40 | 20.40 | 20.00 | 20.80 | — |
| — | 46.10 | 48.00 | 47.05 | +0.58 | 120.8% | 925 | 120.8% | -0.42 | 22.23 | 21.80 | 22.65 | — |
| — | 43.45 | 44.80 | 44.12 | +0.56 | 120.3% | 930 | 120.3% | -0.44 | 24.27 | 23.90 | 24.65 | — |
| — | 40.15 | 41.95 | 41.05 | +0.54 | 119.8% | 935 | 119.8% | -0.46 | 26.32 | 25.85 | 26.80 | — |
| — | 37.75 | 38.50 | 38.12 | +0.52 | 119.4% | 940 | 119.4% | -0.48 | 28.50 | 28.05 | 28.95 | — |
| — | 35.10 | 36.00 | 35.55 | +0.50 | 119.1% | 945 | 119.1% | -0.50 | 31.02 | 30.40 | 31.65 | — |
| — | 32.60 | 33.35 | 32.98 | +0.48 | 118.8% | 950 | 118.8% | -0.52 | 33.65 | 32.90 | 34.40 | — |
| — | 29.95 | 31.50 | 30.73 | +0.46 | 118.4% | 955 | 118.4% | -0.54 | 36.23 | 35.45 | 37.00 | — |
| — | 27.75 | 28.95 | 28.35 | +0.44 | 118.2% | 960 | 118.2% | -0.56 | 38.67 | 37.75 | 39.60 | — |
| — | 25.50 | 27.05 | 26.27 | +0.42 | 118.0% | 965 | 118.0% | -0.58 | 41.35 | 40.65 | 42.05 | — |
| — | 23.65 | 24.60 | 24.12 | +0.41 | 117.9% | 970 | 117.9% | -0.59 | 44.38 | 43.75 | 45.00 | — |
| — | 21.90 | 23.00 | 22.45 | +0.39 | 117.8% | 975 | 117.8% | -0.61 | 47.60 | 46.75 | 48.45 | — |
| — | 20.15 | 20.75 | 20.45 | +0.37 | 117.7% | 980 | 117.7% | -0.63 | 51.15 | 50.15 | 52.15 | — |
| — | 18.50 | 19.25 | 18.88 | +0.35 | 117.5% | 985 | 117.5% | -0.65 | 54.27 | 53.30 | 55.25 | — |
| — | 16.95 | 17.50 | 17.23 | +0.33 | 117.5% | 990 | 117.5% | -0.67 | 57.65 | 56.80 | 58.50 | — |
| — | 15.55 | 16.30 | 15.93 | +0.32 | 117.5% | 995 | 117.5% | -0.68 | 61.17 | 60.05 | 62.30 | — |
| — | 14.20 | 14.60 | 14.40 | +0.30 | 117.6% | 1000 | 117.6% | -0.70 | 64.75 | 63.90 | 65.60 | — |
| — | 13.50 | 14.15 | 13.82 | +0.29 | 117.5% | 1002.5 | 117.5% | -0.71 | 66.90 | 65.70 | 68.10 | — |
| — | 12.90 | 13.70 | 13.30 | +0.28 | 117.3% | 1005 | 117.3% | -0.72 | 68.40 | 67.50 | 69.30 | — |
| — | 12.35 | 13.00 | 12.68 | +0.28 | 117.3% | 1007.5 | 117.3% | -0.72 | 70.62 | 69.45 | 71.80 | — |
| — | 11.85 | 12.30 | 12.07 | +0.27 | 117.4% | 1010 | 117.4% | -0.73 | 72.85 | 71.40 | 74.30 | — |
| — | 11.25 | 12.10 | 11.68 | +0.26 | 117.4% | 1012.5 | 117.4% | -0.74 | 75.05 | 73.30 | 76.80 | — |
| — | 10.80 | 11.25 | 11.03 | +0.26 | 117.7% | 1015 | 117.7% | -0.74 | 76.70 | 75.15 | 78.25 | — |
| — | 10.25 | 11.10 | 10.68 | +0.25 | 117.9% | 1017.5 | 117.9% | -0.75 | 78.72 | 77.30 | 80.15 | — |
| — | 9.70 | 10.35 | 10.03 | +0.24 | 118.0% | 1020 | 118.0% | -0.76 | 80.62 | 79.30 | 81.95 | — |
| — | 9.35 | 10.15 | 9.75 | +0.23 | 118.0% | 1022.5 | 118.0% | -0.77 | 82.70 | 81.35 | 84.05 | — |
| — | 8.80 | 9.35 | 9.07 | +0.23 | 118.1% | 1025 | 118.1% | -0.77 | 85.15 | 83.35 | 86.95 | — |
| — | 8.45 | 9.15 | 8.80 | +0.22 | 118.2% | 1027.5 | 118.2% | -0.78 | 85.90 | 84.15 | 87.65 | — |
| — | 8.05 | 8.50 | 8.28 | +0.22 | 118.3% | 1030 | 118.3% | -0.79 | 88.90 | 87.55 | 90.25 | — |
| — | 7.60 | 8.30 | 7.95 | +0.21 | 118.4% | 1032.5 | 118.4% | -0.79 | 91.00 | 89.55 | 92.45 | — |
| — | 7.30 | 8.10 | 7.70 | +0.20 | 118.5% | 1035 | 118.5% | -0.80 | 93.33 | 90.75 | 95.90 | — |
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.