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 | |
| — | 115.20 | 122.85 | 119.03 | +0.66 | 64.8% | 865 | 64.8% | -0.35 | 30.80 | 28.65 | 32.95 | — |
| — | 112.00 | 119.45 | 115.72 | +0.64 | 64.7% | 870 | 64.7% | -0.36 | 32.77 | 30.90 | 34.65 | — |
| — | 108.70 | 115.85 | 112.28 | +0.63 | 64.7% | 875 | 64.7% | -0.37 | 34.52 | 32.60 | 36.45 | — |
| — | 105.50 | 112.90 | 109.20 | +0.62 | 64.6% | 880 | 64.6% | -0.38 | 36.30 | 34.35 | 38.25 | — |
| — | 102.45 | 109.50 | 105.97 | +0.61 | 64.6% | 885 | 64.6% | -0.39 | 38.12 | 36.05 | 40.20 | — |
| — | 99.95 | 106.45 | 103.20 | +0.60 | 64.6% | 890 | 64.6% | -0.40 | 39.62 | 37.10 | 42.15 | — |
| — | 96.60 | 103.10 | 99.85 | +0.59 | 64.6% | 895 | 64.6% | -0.42 | 41.85 | 39.50 | 44.20 | — |
| — | 95.50 | 100.25 | 97.88 | +0.57 | 64.6% | 900 | 64.6% | -0.43 | 43.77 | 41.25 | 46.30 | — |
| — | 91.45 | 97.25 | 94.35 | +0.56 | 64.5% | 905 | 64.5% | -0.44 | 45.88 | 43.30 | 48.45 | — |
| — | 89.50 | 94.35 | 91.92 | +0.55 | 64.5% | 910 | 64.5% | -0.45 | 47.95 | 45.30 | 50.60 | — |
| — | 85.55 | 91.50 | 88.53 | +0.54 | 64.6% | 915 | 64.6% | -0.46 | 50.27 | 47.75 | 52.80 | — |
| — | 82.90 | 88.70 | 85.80 | +0.53 | 64.6% | 920 | 64.6% | -0.47 | 52.70 | 50.30 | 55.10 | — |
| — | 80.35 | 86.00 | 83.17 | +0.52 | 64.6% | 925 | 64.6% | -0.49 | 55.38 | 53.30 | 57.45 | — |
| — | 77.85 | 83.35 | 80.60 | +0.50 | 64.6% | 930 | 64.6% | -0.50 | 57.25 | 54.55 | 59.95 | — |
| — | 75.40 | 80.80 | 78.10 | +0.49 | 64.6% | 935 | 64.6% | -0.51 | 59.88 | 57.25 | 62.50 | — |
| — | 73.00 | 78.30 | 75.65 | +0.48 | 64.6% | 940 | 64.6% | -0.52 | 62.60 | 60.10 | 65.10 | — |
| — | 70.65 | 75.85 | 73.25 | +0.47 | 64.7% | 945 | 64.7% | -0.53 | 65.03 | 62.25 | 67.80 | — |
| — | 68.40 | 73.50 | 70.95 | +0.46 | 64.7% | 950 | 64.7% | -0.54 | 68.12 | 65.85 | 70.40 | — |
| — | 66.15 | 71.20 | 68.67 | +0.45 | 64.8% | 955 | 64.8% | -0.55 | 70.50 | 67.65 | 73.35 | — |
| — | 64.00 | 68.95 | 66.47 | +0.44 | 64.8% | 960 | 64.8% | -0.56 | 73.25 | 70.30 | 76.20 | — |
| — | 61.85 | 66.80 | 64.33 | +0.43 | 64.8% | 965 | 64.8% | -0.58 | 76.10 | 73.10 | 79.10 | — |
| — | 59.80 | 64.70 | 62.25 | +0.42 | 64.9% | 970 | 64.9% | -0.59 | 78.78 | 75.45 | 82.10 | — |
| — | 57.75 | 62.65 | 60.20 | +0.41 | 65.0% | 975 | 65.0% | -0.60 | 82.28 | 79.50 | 85.05 | — |
| — | 55.80 | 60.70 | 58.25 | +0.40 | 65.0% | 980 | 65.0% | -0.61 | 85.05 | 82.05 | 88.05 | — |
| — | 53.90 | 58.75 | 56.33 | +0.38 | 65.1% | 985 | 65.1% | -0.62 | 88.12 | 85.15 | 91.10 | — |
| — | 52.05 | 56.85 | 54.45 | +0.38 | 65.1% | 990 | 65.1% | -0.63 | 91.28 | 88.30 | 94.25 | — |
| — | 50.25 | 55.05 | 52.65 | +0.37 | 65.2% | 995 | 65.2% | -0.64 | 94.10 | 90.70 | 97.50 | — |
| — | 48.30 | 53.30 | 50.80 | +0.36 | 65.3% | 1000 | 65.3% | -0.65 | 97.88 | 94.90 | 100.85 | — |
| — | 46.85 | 51.55 | 49.20 | +0.35 | 65.4% | 1005 | 65.4% | -0.66 | 101.28 | 98.30 | 104.25 | — |
| — | 45.20 | 49.90 | 47.55 | +0.34 | 65.4% | 1010 | 65.4% | -0.67 | 104.42 | 101.15 | 107.70 | — |
| — | 43.60 | 48.30 | 45.95 | +0.33 | 65.5% | 1015 | 65.5% | -0.68 | 107.30 | 103.40 | 111.20 | — |
| — | 42.05 | 46.15 | 44.10 | +0.32 | 65.6% | 1020 | 65.6% | -0.69 | 110.72 | 106.70 | 114.75 | — |
| — | 40.60 | 44.65 | 42.62 | +0.31 | 65.7% | 1025 | 65.7% | -0.69 | 114.70 | 111.05 | 118.35 | — |
| — | 39.15 | 43.30 | 41.23 | +0.30 | 65.8% | 1030 | 65.8% | -0.70 | 117.85 | 113.70 | 122.00 | — |
| — | 37.75 | 42.30 | 40.02 | +0.29 | 65.9% | 1035 | 65.9% | -0.71 | 121.55 | 117.40 | 125.70 | — |
| — | 36.10 | 40.90 | 38.50 | +0.29 | 66.0% | 1040 | 66.0% | -0.72 | 125.60 | 121.75 | 129.45 | — |
| — | 35.10 | 39.55 | 37.33 | +0.28 | 66.1% | 1045 | 66.1% | -0.73 | 129.30 | 125.35 | 133.25 | — |
| — | 33.85 | 37.85 | 35.85 | +0.27 | 66.1% | 1050 | 66.1% | -0.74 | 133.10 | 129.20 | 137.00 | — |
| — | 32.60 | 37.00 | 34.80 | +0.26 | 66.2% | 1055 | 66.2% | -0.74 | 136.28 | 131.70 | 140.85 | — |
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.