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 | |
| — | 90.70 | 97.00 | 93.85 | +0.71 | 66.2% | 865 | 66.2% | -0.29 | 7.95 | 7.80 | 8.10 | — |
| — | 86.70 | 93.30 | 90.00 | +0.69 | 66.0% | 870 | 66.0% | -0.31 | 8.75 | 8.55 | 8.95 | — |
| — | 82.70 | 88.55 | 85.62 | +0.67 | 65.7% | 875 | 65.7% | -0.33 | 9.70 | 9.50 | 9.90 | — |
| — | 78.85 | 84.15 | 81.50 | +0.65 | 65.4% | 880 | 65.4% | -0.35 | 10.72 | 10.50 | 10.95 | — |
| — | 75.90 | 80.50 | 78.20 | +0.63 | 65.2% | 885 | 65.2% | -0.37 | 11.82 | 11.60 | 12.05 | — |
| — | 72.65 | 76.85 | 74.75 | +0.61 | 65.0% | 890 | 65.0% | -0.39 | 13.05 | 12.65 | 13.45 | — |
| — | 68.45 | 72.90 | 70.67 | +0.59 | 64.8% | 895 | 64.8% | -0.41 | 14.32 | 13.90 | 14.75 | — |
| — | 64.65 | 68.90 | 66.78 | +0.57 | 64.6% | 900 | 64.6% | -0.43 | 15.72 | 15.45 | 16.00 | — |
| — | 60.85 | 66.00 | 63.42 | +0.55 | 64.5% | 905 | 64.5% | -0.45 | 17.25 | 16.70 | 17.80 | — |
| — | 57.90 | 62.35 | 60.12 | +0.53 | 64.4% | 910 | 64.4% | -0.47 | 18.77 | 18.25 | 19.30 | — |
| — | 54.90 | 58.55 | 56.73 | +0.51 | 64.3% | 915 | 64.3% | -0.49 | 20.62 | 19.85 | 21.40 | — |
| — | 52.10 | 55.60 | 53.85 | +0.49 | 64.2% | 920 | 64.2% | -0.51 | 22.40 | 21.80 | 23.00 | — |
| — | 48.75 | 52.00 | 50.38 | +0.47 | 64.2% | 925 | 64.2% | -0.53 | 24.25 | 23.55 | 24.95 | — |
| — | 45.30 | 48.50 | 46.90 | +0.45 | 64.2% | 930 | 64.2% | -0.55 | 26.38 | 25.55 | 27.20 | — |
| — | 43.30 | 46.30 | 44.80 | +0.43 | 64.2% | 935 | 64.2% | -0.57 | 28.73 | 27.90 | 29.55 | — |
| — | — | — | — | +0.45 | 90.4% | 939 | 90.4% | -0.55 | — | — | — | — |
| — | 41.10 | 43.55 | 42.33 | +0.41 | 64.3% | 940 | 64.3% | -0.59 | 31.15 | 30.25 | 32.05 | — |
| — | 38.50 | 40.90 | 39.70 | +0.39 | 64.3% | 945 | 64.3% | -0.61 | 32.95 | 31.50 | 34.40 | — |
| — | 36.20 | 38.00 | 37.10 | +0.37 | 64.4% | 950 | 64.4% | -0.63 | 35.80 | 35.20 | 36.40 | — |
| — | 34.00 | 35.45 | 34.73 | +0.36 | 64.5% | 955 | 64.5% | -0.65 | 38.48 | 36.90 | 40.05 | — |
| — | 33.00 | 34.15 | 33.58 | +0.35 | 64.5% | 957.5 | 64.5% | -0.65 | 39.62 | 38.50 | 40.75 | — |
| — | 31.75 | 33.00 | 32.38 | +0.34 | 64.6% | 960 | 64.6% | -0.66 | 41.05 | 39.90 | 42.20 | — |
| — | 30.25 | 32.40 | 31.32 | +0.33 | 64.6% | 962.5 | 64.6% | -0.67 | 42.58 | 40.85 | 44.30 | — |
| — | 29.70 | 31.55 | 30.62 | +0.32 | 64.7% | 965 | 64.7% | -0.68 | 44.20 | 42.60 | 45.80 | — |
| — | 27.60 | 28.75 | 28.18 | +0.31 | 64.8% | 970 | 64.8% | -0.70 | 46.67 | 45.20 | 48.15 | — |
| — | 25.75 | 27.05 | 26.40 | +0.29 | 65.0% | 975 | 65.0% | -0.71 | 50.55 | 48.95 | 52.15 | — |
| — | 24.10 | 25.20 | 24.65 | +0.27 | 65.1% | 980 | 65.1% | -0.73 | 53.40 | 52.00 | 54.80 | — |
| — | 22.40 | 24.05 | 23.23 | +0.26 | 65.3% | 985 | 65.3% | -0.74 | 57.08 | 55.10 | 59.05 | — |
| — | 20.50 | 21.90 | 21.20 | +0.24 | 65.4% | 990 | 65.4% | -0.76 | 61.10 | 59.55 | 62.65 | — |
| — | 19.10 | 20.50 | 19.80 | +0.23 | 65.6% | 995 | 65.6% | -0.77 | 63.45 | 61.75 | 65.15 | — |
| — | 18.25 | 18.50 | 18.38 | +0.22 | 65.8% | 1000 | 65.8% | -0.78 | 66.85 | 65.30 | 68.40 | — |
| — | 16.60 | 17.55 | 17.07 | +0.21 | 66.0% | 1005 | 66.0% | -0.79 | 70.83 | 69.05 | 72.60 | — |
| — | 15.40 | 16.30 | 15.85 | +0.20 | 66.2% | 1010 | 66.2% | -0.81 | 74.62 | 72.60 | 76.65 | — |
| — | 13.20 | 14.35 | 13.78 | +0.17 | 66.6% | 1020 | 66.6% | -0.83 | 83.03 | 80.30 | 85.75 | — |
| — | 11.25 | 12.15 | 11.70 | +0.15 | 67.0% | 1030 | 67.0% | -0.85 | 91.35 | 88.50 | 94.20 | — |
| — | 9.55 | 10.45 | 10.00 | +0.14 | 67.4% | 1040 | 67.4% | -0.87 | 99.12 | 97.20 | 101.05 | — |
| — | 8.35 | 8.70 | 8.53 | +0.12 | 67.9% | 1050 | 67.9% | -0.88 | 108.22 | 105.25 | 111.20 | — |
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.