Spot 949.07
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.25 | 95.45 | 92.85 | +1.00 | 67.5% | 855 | 67.5% | -0.00 | — | — | 0.08 | — |
| — | 85.00 | 90.50 | 87.75 | +1.00 | 64.4% | 860 | 64.4% | -0.00 | — | — | 0.03 | — |
| — | 80.00 | 85.50 | 82.75 | +1.00 | 61.5% | 865 | 61.5% | -0.01 | — | — | 0.20 | — |
| — | 75.30 | 80.60 | 77.95 | +0.99 | 58.7% | 870 | 58.7% | -0.01 | — | — | 0.05 | — |
| — | 70.30 | 76.60 | 73.45 | +0.99 | 56.0% | 875 | 56.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 65.30 | 71.55 | 68.42 | +0.99 | 53.3% | 880 | 53.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 60.35 | 65.55 | 62.95 | +0.99 | 50.5% | 885 | 50.5% | -0.01 | — | — | 0.11 | — |
| — | 55.30 | 60.55 | 57.92 | +0.98 | 47.7% | 890 | 47.7% | -0.02 | — | — | 0.25 | — |
| — | 50.35 | 55.55 | 52.95 | +0.97 | 45.1% | 895 | 45.1% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 47.15 | 50.70 | 48.92 | +0.96 | 42.6% | 900 | 42.6% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 40.40 | 47.35 | 43.88 | +0.94 | 40.1% | 905 | 40.1% | -0.06 | 0.09 | 0.04 | 0.13 | — |
| — | 36.35 | 41.00 | 38.67 | +0.93 | 37.5% | 910 | 37.5% | -0.08 | 0.08 | 0.04 | 0.12 | — |
| — | 33.85 | 38.50 | 36.17 | +0.91 | 36.1% | 912.5 | 36.1% | -0.09 | — | — | 0.24 | — |
| — | 31.35 | 36.00 | 33.67 | +0.89 | 34.7% | 915 | 34.7% | -0.11 | 0.14 | 0.05 | 0.23 | — |
| — | 27.95 | 34.05 | 31.00 | +0.87 | 33.4% | 917.5 | 33.4% | -0.13 | — | — | 0.23 | — |
| — | 26.45 | 32.10 | 29.27 | +0.85 | 32.1% | 920 | 32.1% | -0.16 | 0.20 | 0.10 | 0.30 | — |
| — | 23.25 | 29.90 | 26.57 | +0.82 | 30.8% | 922.5 | 30.8% | -0.18 | 0.17 | 0.01 | 0.33 | — |
| — | 21.35 | 25.85 | 23.60 | +0.79 | 29.7% | 925 | 29.7% | -0.22 | 0.29 | 0.06 | 0.52 | — |
| — | 18.20 | 23.80 | 21.00 | +0.75 | 28.7% | 927.5 | 28.7% | -0.25 | 0.55 | 0.30 | 0.80 | — |
| — | 17.25 | 22.35 | 19.80 | +0.71 | 27.8% | 930 | 27.8% | -0.29 | 0.51 | 0.40 | 0.62 | — |
| — | 14.60 | 19.45 | 17.02 | +0.67 | 27.0% | 932.5 | 27.0% | -0.33 | 0.84 | 0.60 | 1.09 | — |
| — | 11.40 | 17.05 | 14.22 | +0.63 | 26.4% | 935 | 26.4% | -0.37 | 0.96 | 0.70 | 1.23 | — |
| — | 11.90 | 14.45 | 13.18 | +0.59 | 25.9% | 937.5 | 25.9% | -0.41 | 1.46 | 0.91 | 2.00 | — |
| — | 7.70 | 12.00 | 9.85 | +0.54 | 25.5% | 940 | 25.5% | -0.46 | 1.90 | 1.55 | 2.25 | — |
| — | 6.90 | 10.95 | 8.93 | +0.50 | 25.3% | 942.5 | 25.3% | -0.50 | 2.80 | 2.20 | 3.40 | — |
| — | 6.40 | 8.05 | 7.22 | +0.46 | 25.1% | 945 | 25.1% | -0.55 | 3.39 | 2.43 | 4.35 | — |
| — | 5.15 | 6.50 | 5.83 | +0.41 | 25.1% | 947.5 | 25.1% | -0.59 | 4.35 | 3.20 | 5.50 | — |
| — | 3.45 | 4.90 | 4.17 | +0.37 | 25.2% | 950 | 25.2% | -0.63 | 5.58 | 4.30 | 6.85 | — |
| — | 3.05 | 4.35 | 3.70 | +0.33 | 25.5% | 952.5 | 25.5% | -0.67 | 7.05 | 5.40 | 8.70 | — |
| — | 2.70 | 3.20 | 2.95 | +0.29 | 25.9% | 955 | 25.9% | -0.70 | 8.70 | 6.40 | 11.00 | — |
| — | 1.69 | 2.40 | 2.04 | +0.27 | 26.3% | 957.5 | 26.3% | -0.73 | 10.90 | 8.40 | 13.40 | — |
| — | 1.60 | 1.75 | 1.68 | +0.22 | 26.9% | 960 | 26.9% | -0.77 | 13.28 | 11.55 | 15.00 | — |
| — | 0.75 | 1.48 | 1.11 | +0.20 | 27.7% | 962.5 | 27.7% | -0.80 | 15.30 | 12.30 | 18.30 | — |
| — | 0.70 | 1.02 | 0.86 | +0.17 | 28.5% | 965 | 28.5% | -0.82 | 16.27 | 13.45 | 19.10 | — |
| — | 0.48 | 0.82 | 0.65 | +0.15 | 29.4% | 967.5 | 29.4% | -0.85 | 19.82 | 18.00 | 21.65 | — |
| — | 0.30 | 0.60 | 0.45 | +0.12 | 30.4% | 970 | 30.4% | -0.87 | 21.32 | 19.20 | 23.45 | — |
| — | 0.15 | 0.62 | 0.39 | +0.11 | 31.4% | 972.5 | 31.4% | -0.89 | 25.10 | 22.55 | 27.65 | — |
| — | 0.25 | 0.40 | 0.33 | +0.09 | 32.5% | 975 | 32.5% | -0.91 | 26.90 | 23.75 | 30.05 | — |
| — | 0.15 | 0.86 | 0.51 | +0.08 | 33.5% | 977.5 | 33.5% | -0.92 | 29.98 | 27.35 | 32.60 | — |
| — | 0.17 | 0.30 | 0.23 | +0.06 | 34.6% | 980 | 34.6% | -0.93 | 32.52 | 29.50 | 35.55 | — |
| — | 0.07 | 0.39 | 0.23 | +0.06 | 35.7% | 982.5 | 35.7% | -0.95 | 34.15 | 30.70 | 37.60 | — |
| — | 0.12 | 0.30 | 0.21 | +0.05 | 36.8% | 985 | 36.8% | -0.95 | 36.70 | 34.90 | 38.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 38.8% | 990 | 38.8% | -0.97 | 42.48 | 39.85 | 45.10 | — |
| — | 0.06 | 0.45 | 0.26 | +0.02 | 40.8% | 995 | 40.8% | -0.98 | 47.12 | 43.65 | 50.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 42.7% | 1000 | 42.7% | -0.99 | 52.42 | 49.80 | 55.05 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 44.6% | 1005 | 44.6% | -0.99 | 57.48 | 54.85 | 60.10 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 46.4% | 1010 | 46.4% | -0.99 | 61.62 | 58.20 | 65.05 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 48.3% | 1015 | 48.3% | -1.00 | 67.55 | 65.00 | 70.10 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 50.3% | 1020 | 50.3% | -1.00 | 72.40 | 69.70 | 75.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 52.3% | 1025 | 52.3% | -1.00 | 77.17 | 74.30 | 80.05 | — |
| — | 0.01 | 0.26 | 0.14 | +0.00 | 54.3% | 1030 | 54.3% | -1.00 | 82.40 | 79.70 | 85.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 56.3% | 1035 | 56.3% | -1.00 | 87.42 | 84.80 | 90.05 | — |
| — | — | 0.11 | — | +0.00 | 58.1% | 1040 | 58.1% | -1.00 | 92.10 | 89.10 | 95.10 | — |
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.