Spot 949.62
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.40 | 88.15 | 85.78 | +0.84 | 86.5% | 865 | 86.5% | -0.17 | 0.27 | 0.22 | 0.31 | — |
| — | 78.45 | 82.60 | 80.53 | +0.81 | 84.6% | 870 | 84.6% | -0.19 | 0.32 | 0.29 | 0.35 | — |
| — | 73.95 | 77.25 | 75.60 | +0.78 | 82.4% | 875 | 82.4% | -0.22 | 0.42 | 0.37 | 0.47 | — |
| — | 68.95 | 71.60 | 70.28 | — | — | 880 | 80.1% | -0.25 | 0.51 | 0.50 | 0.51 | — |
| — | 64.20 | 67.90 | 66.05 | +0.71 | 78.4% | 885 | 78.4% | -0.29 | 0.66 | 0.62 | 0.70 | — |
| — | 59.70 | 62.70 | 61.20 | +0.68 | 77.4% | 890 | 77.4% | -0.32 | 0.82 | 0.79 | 0.85 | — |
| — | 54.35 | 57.65 | 56.00 | +0.63 | 76.5% | 895 | 76.5% | -0.37 | 1.06 | 1.02 | 1.10 | — |
| — | 50.25 | 53.10 | 51.67 | +0.59 | 75.5% | 900 | 75.5% | -0.41 | 1.38 | 1.35 | 1.40 | — |
| — | 44.85 | 48.35 | 46.60 | +0.55 | 74.9% | 905 | 74.9% | -0.45 | 1.78 | 1.72 | 1.84 | — |
| — | 43.20 | 45.85 | 44.52 | +0.53 | 74.1% | 907.5 | 74.1% | -0.47 | 2.04 | 1.98 | 2.10 | — |
| — | 41.50 | 43.40 | 42.45 | +0.51 | 73.4% | 910 | 73.4% | -0.49 | 2.31 | 2.25 | 2.36 | — |
| — | 38.95 | 41.75 | 40.35 | +0.49 | 72.8% | 912.5 | 72.8% | -0.51 | 2.63 | 2.56 | 2.70 | — |
| — | 36.60 | 39.65 | 38.12 | +0.47 | 72.5% | 915 | 72.5% | -0.53 | 2.96 | 2.86 | 3.05 | — |
| — | 34.75 | 37.85 | 36.30 | +0.46 | 72.3% | 917.5 | 72.3% | -0.54 | 3.38 | 3.25 | 3.50 | — |
| — | 32.50 | 35.35 | 33.92 | +0.44 | 72.1% | 920 | 72.1% | -0.56 | 3.77 | 3.65 | 3.90 | — |
| — | 31.20 | 33.65 | 32.42 | +0.42 | 71.7% | 922.5 | 71.7% | -0.58 | 4.30 | 4.20 | 4.40 | — |
| — | 29.05 | 31.50 | 30.27 | +0.40 | 71.4% | 925 | 71.4% | -0.60 | 4.88 | 4.75 | 5.00 | — |
| — | 27.10 | 29.35 | 28.23 | +0.38 | 71.1% | 927.5 | 71.1% | -0.62 | 5.45 | 5.15 | 5.75 | — |
| — | 25.55 | 27.00 | 26.27 | +0.36 | 70.8% | 930 | 70.8% | -0.64 | 6.05 | 5.90 | 6.20 | — |
| — | 23.45 | 25.75 | 24.60 | +0.36 | 70.5% | 932.5 | 70.5% | -0.65 | 6.80 | 6.60 | 7.00 | — |
| — | 22.35 | 24.10 | 23.23 | +0.34 | 70.4% | 935 | 70.4% | -0.66 | 7.62 | 7.45 | 7.80 | — |
| — | 19.10 | 20.70 | 19.90 | +0.30 | 70.3% | 940 | 70.3% | -0.70 | 9.45 | 9.30 | 9.60 | — |
| — | 16.05 | 17.45 | 16.75 | +0.27 | 70.6% | 945 | 70.6% | -0.73 | 11.32 | 10.95 | 11.70 | — |
| — | 13.65 | 14.50 | 14.07 | +0.25 | 70.9% | 950 | 70.9% | -0.75 | 13.80 | 13.50 | 14.10 | — |
| — | 11.70 | 12.45 | 12.07 | +0.22 | 70.8% | 955 | 70.8% | -0.78 | 15.88 | 14.90 | 16.85 | — |
| — | 10.60 | 11.40 | 11.00 | +0.21 | 70.7% | 957.5 | 70.7% | -0.79 | 18.07 | 17.65 | 18.50 | — |
| — | 9.75 | 10.15 | 9.95 | +0.19 | 70.7% | 960 | 70.7% | -0.81 | 19.57 | 19.15 | 20.00 | — |
| — | 8.75 | 9.55 | 9.15 | +0.18 | 70.9% | 962.5 | 70.9% | -0.82 | 21.12 | 20.25 | 22.00 | — |
| — | 7.90 | 8.45 | 8.18 | +0.17 | 71.5% | 965 | 71.5% | -0.83 | 22.93 | 22.35 | 23.50 | — |
| — | 6.60 | 7.00 | 6.80 | +0.15 | 72.3% | 970 | 72.3% | -0.85 | 26.45 | 25.75 | 27.15 | — |
| — | 5.05 | 5.75 | 5.40 | +0.13 | 72.0% | 975 | 72.0% | -0.87 | 30.32 | 29.55 | 31.10 | — |
| — | 4.25 | 4.70 | 4.47 | +0.12 | 74.1% | 980 | 74.1% | -0.88 | 34.27 | 32.90 | 35.65 | — |
| — | 3.55 | 3.75 | 3.65 | +0.10 | 75.0% | 985 | 75.0% | -0.90 | 38.40 | 37.10 | 39.70 | — |
| — | 2.90 | 3.00 | 2.95 | +0.09 | 74.9% | 990 | 74.9% | -0.91 | 42.12 | 41.25 | 43.00 | — |
| — | 2.29 | 2.46 | 2.38 | +0.08 | 76.6% | 995 | 76.6% | -0.92 | 47.20 | 45.20 | 49.20 | — |
| — | 1.93 | 1.98 | 1.96 | +0.07 | 77.2% | 1000 | 77.2% | -0.93 | 51.77 | 50.75 | 52.80 | — |
| — | 1.53 | 1.60 | 1.56 | +0.06 | 78.2% | 1005 | 78.2% | -0.94 | 56.52 | 53.55 | 59.50 | — |
| — | 1.21 | 1.31 | 1.26 | +0.05 | 79.1% | 1010 | 79.1% | -0.95 | 61.10 | 57.20 | 65.00 | — |
| — | 1.00 | 1.08 | 1.04 | +0.05 | 80.4% | 1015 | 80.4% | -0.95 | 66.72 | 64.25 | 69.20 | — |
| — | 0.84 | 0.88 | 0.86 | +0.04 | 81.8% | 1020 | 81.8% | -0.96 | 70.30 | 66.50 | 74.10 | — |
| — | 0.68 | 0.72 | 0.70 | +0.04 | 83.1% | 1025 | 83.1% | -0.96 | 75.20 | 71.50 | 78.90 | — |
| — | 0.55 | 0.60 | 0.57 | +0.03 | 84.4% | 1030 | 84.4% | -0.97 | 80.12 | 76.45 | 83.80 | — |
| — | 0.44 | 0.50 | 0.47 | +0.03 | 85.6% | 1035 | 85.6% | -0.97 | 84.95 | 81.20 | 88.70 | — |
| — | 0.35 | 0.40 | 0.38 | +0.02 | 86.8% | 1040 | 86.8% | -0.98 | 89.75 | 85.85 | 93.65 | — |
| — | 0.26 | 0.35 | 0.30 | +0.02 | 88.0% | 1045 | 88.0% | -0.98 | 94.78 | 89.95 | 99.60 | — |
| — | 0.26 | 0.30 | 0.28 | +0.02 | 89.2% | 1050 | 89.2% | -0.98 | 99.78 | 95.40 | 104.15 | — |
| — | 0.16 | 0.26 | 0.21 | +0.02 | 90.1% | 1055 | 90.1% | -0.99 | 104.55 | 100.55 | 108.55 | — |
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.