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 | |
| — | 124.15 | 126.90 | 125.53 | +0.74 | 111.5% | 850 | 111.5% | -0.26 | 24.90 | 24.35 | 25.45 | — |
| — | — | — | — | — | — | 855 | — | — | — | — | — | — |
| — | 116.60 | 120.05 | 118.33 | +0.72 | 110.7% | 860 | 110.7% | -0.28 | 27.93 | 27.15 | 28.70 | — |
| — | — | — | — | — | — | 865 | — | — | — | — | — | — |
| — | 109.70 | 112.45 | 111.08 | +0.70 | 110.1% | 870 | 110.1% | -0.30 | 30.43 | 29.85 | 31.00 | — |
| — | — | — | — | — | — | 875 | — | — | — | — | — | — |
| — | 102.85 | 105.60 | 104.22 | +0.68 | 109.4% | 880 | 109.4% | -0.32 | 33.50 | 32.85 | 34.15 | — |
| — | — | — | — | — | — | 885 | — | — | — | — | — | — |
| — | 96.15 | 99.00 | 97.58 | +0.65 | 108.9% | 890 | 108.9% | -0.35 | 36.90 | 36.25 | 37.55 | — |
| — | — | — | — | — | — | 895 | — | — | — | — | — | — |
| — | 90.00 | 92.50 | 91.25 | +0.63 | 108.3% | 900 | 108.3% | -0.37 | 40.70 | 40.40 | 41.00 | — |
| — | — | — | — | — | — | 905 | — | — | — | — | — | — |
| — | 83.75 | 86.55 | 85.15 | +0.61 | 107.9% | 910 | 107.9% | -0.39 | 44.92 | 43.80 | 46.05 | — |
| — | — | — | — | — | — | 915 | — | — | — | — | — | — |
| — | 77.95 | 80.75 | 79.35 | +0.58 | 107.4% | 920 | 107.4% | -0.42 | 48.80 | 47.80 | 49.80 | — |
| — | — | — | — | — | — | 925 | — | — | — | — | — | — |
| — | 72.20 | 74.60 | 73.40 | +0.56 | 107.1% | 930 | 107.1% | -0.44 | 53.23 | 52.15 | 54.30 | — |
| — | — | — | — | — | — | 935 | — | — | — | — | — | — |
| — | 67.60 | 69.75 | 68.67 | +0.54 | 106.7% | 940 | 106.7% | -0.47 | 58.25 | 56.85 | 59.65 | — |
| — | — | — | — | — | — | 945 | — | — | — | — | — | — |
| — | 62.55 | 63.95 | 63.25 | +0.51 | 106.4% | 950 | 106.4% | -0.49 | 63.50 | 62.60 | 64.40 | — |
| — | — | — | — | — | — | 955 | — | — | — | — | — | — |
| — | 58.00 | 59.75 | 58.88 | +0.49 | 106.2% | 960 | 106.2% | -0.51 | 68.17 | 67.00 | 69.35 | — |
| — | — | — | — | — | — | 965 | — | — | — | — | — | — |
| — | 53.55 | 55.65 | 54.60 | +0.47 | 105.9% | 970 | 105.9% | -0.54 | 73.65 | 72.45 | 74.85 | — |
| — | — | — | — | — | — | 975 | — | — | — | — | — | — |
| — | 49.25 | 50.90 | 50.08 | +0.44 | 105.7% | 980 | 105.7% | -0.56 | 79.42 | 78.25 | 80.60 | — |
| — | — | — | — | — | — | 985 | — | — | — | — | — | — |
| — | 45.45 | 47.45 | 46.45 | +0.42 | 105.5% | 990 | 105.5% | -0.58 | 85.45 | 84.20 | 86.70 | — |
| — | — | — | — | — | — | 995 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1005 | — | — | — | — | — | — |
| — | 37.40 | 40.10 | 38.75 | +0.38 | 105.2% | 1010 | 105.2% | -0.62 | 99.00 | 96.70 | 101.30 | — |
| — | — | — | — | — | — | 1015 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1025 | — | — | — | — | — | — |
| — | 31.25 | 33.80 | 32.52 | +0.34 | 105.0% | 1030 | 105.0% | -0.67 | 112.22 | 108.85 | 115.60 | — |
| — | 30.80 | 32.70 | 31.75 | +0.33 | 105.0% | 1035 | 105.0% | -0.68 | 115.80 | 112.35 | 119.25 | — |
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.