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 | |
| — | 91.10 | 97.60 | 94.35 | +0.99 | 30.0% | 855 | 30.0% | -0.01 | 1.24 | 0.09 | 2.38 | — |
| — | 86.20 | 91.40 | 88.80 | +0.98 | 29.1% | 860 | 29.1% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 81.20 | 86.75 | 83.97 | +0.98 | 28.2% | 865 | 28.2% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 76.25 | 81.50 | 78.88 | +0.97 | 27.4% | 870 | 27.4% | -0.02 | 0.35 | 0.10 | 0.60 | — |
| — | 71.30 | 77.05 | 74.17 | +0.97 | 26.6% | 875 | 26.6% | -0.03 | — | — | 0.63 | — |
| — | 66.10 | 73.05 | 69.58 | +0.96 | 25.9% | 880 | 25.9% | -0.04 | 0.23 | 0.15 | 0.32 | — |
| — | 61.45 | 66.65 | 64.05 | +0.95 | 25.3% | 885 | 25.3% | -0.05 | 0.35 | 0.30 | 0.40 | — |
| — | 56.80 | 62.60 | 59.70 | +0.93 | 24.7% | 890 | 24.7% | -0.07 | 0.66 | 0.24 | 1.08 | — |
| — | 51.75 | 57.90 | 54.83 | +0.91 | 24.2% | 895 | 24.2% | -0.08 | 0.84 | 0.56 | 1.13 | — |
| — | 48.30 | 52.65 | 50.48 | +0.89 | 23.7% | 900 | 23.7% | -0.11 | 0.93 | 0.67 | 1.18 | — |
| — | 41.75 | 48.75 | 45.25 | +0.86 | 23.4% | 905 | 23.4% | -0.14 | 1.19 | 0.49 | 1.89 | — |
| — | 37.35 | 42.60 | 39.98 | +0.83 | 23.1% | 910 | 23.1% | -0.16 | 1.85 | 1.48 | 2.23 | — |
| — | 35.15 | 41.80 | 38.48 | +0.81 | 22.9% | 912.5 | 22.9% | -0.19 | 2.12 | 1.73 | 2.51 | — |
| — | 33.05 | 39.50 | 36.27 | +0.79 | 22.8% | 915 | 22.8% | -0.21 | 2.25 | 1.53 | 2.98 | — |
| — | 30.80 | 38.00 | 34.40 | +0.77 | 22.7% | 917.5 | 22.7% | -0.23 | 2.38 | 1.52 | 3.25 | — |
| — | 30.55 | 34.50 | 32.52 | +0.75 | 22.6% | 920 | 22.6% | -0.25 | 2.74 | 1.88 | 3.60 | — |
| — | 26.55 | 34.00 | 30.27 | +0.73 | 22.5% | 922.5 | 22.5% | -0.27 | 3.55 | 3.05 | 4.05 | — |
| — | 25.70 | 30.75 | 28.23 | +0.70 | 22.5% | 925 | 22.5% | -0.30 | 4.12 | 3.40 | 4.85 | — |
| — | 23.20 | 28.15 | 25.68 | +0.68 | 22.4% | 927.5 | 22.4% | -0.32 | 4.45 | 3.60 | 5.30 | — |
| — | 21.45 | 26.60 | 24.02 | +0.65 | 22.4% | 930 | 22.4% | -0.35 | 4.95 | 3.80 | 6.10 | — |
| — | 19.80 | 24.70 | 22.25 | +0.62 | 22.3% | 932.5 | 22.3% | -0.38 | 5.85 | 4.80 | 6.90 | — |
| — | 18.25 | 22.30 | 20.27 | +0.60 | 22.3% | 935 | 22.3% | -0.40 | 6.78 | 5.80 | 7.75 | — |
| — | 16.90 | 21.85 | 19.38 | +0.57 | 22.3% | 937.5 | 22.3% | -0.43 | 7.58 | 6.55 | 8.60 | — |
| — | 16.95 | 18.95 | 17.95 | +0.54 | 22.2% | 940 | 22.2% | -0.46 | 8.07 | 6.60 | 9.55 | — |
| — | 14.65 | 17.80 | 16.23 | +0.51 | 22.2% | 942.5 | 22.2% | -0.49 | 9.40 | 8.15 | 10.65 | — |
| — | 13.15 | 15.70 | 14.43 | +0.48 | 22.2% | 945 | 22.2% | -0.52 | 10.18 | 8.45 | 11.90 | — |
| — | 11.95 | 15.15 | 13.55 | +0.46 | 22.2% | 947.5 | 22.2% | -0.55 | 11.32 | 9.50 | 13.15 | — |
| — | 10.75 | 13.00 | 11.88 | +0.43 | 22.2% | 950 | 22.2% | -0.57 | 12.93 | 11.45 | 14.40 | — |
| — | 9.65 | 12.10 | 10.88 | +0.40 | 22.3% | 952.5 | 22.3% | -0.60 | 14.35 | 12.85 | 15.85 | — |
| — | 8.65 | 10.60 | 9.62 | +0.38 | 22.3% | 955 | 22.3% | -0.63 | 15.57 | 13.70 | 17.45 | — |
| — | 7.70 | 10.40 | 9.05 | +0.35 | 22.3% | 957.5 | 22.3% | -0.65 | 17.62 | 16.05 | 19.20 | — |
| — | 8.15 | 9.00 | 8.57 | +0.33 | 22.4% | 960 | 22.4% | -0.68 | 19.10 | 17.35 | 20.85 | — |
| — | 6.05 | 7.80 | 6.92 | +0.30 | 22.4% | 962.5 | 22.4% | -0.70 | 20.95 | 19.00 | 22.90 | — |
| — | 5.65 | 6.95 | 6.30 | +0.28 | 22.5% | 965 | 22.5% | -0.73 | 22.05 | 19.95 | 24.15 | — |
| — | 4.70 | 6.30 | 5.50 | +0.26 | 22.5% | 967.5 | 22.5% | -0.75 | 24.45 | 21.75 | 27.15 | — |
| — | 4.40 | 5.95 | 5.17 | +0.24 | 22.6% | 970 | 22.6% | -0.76 | 26.07 | 24.15 | 28.00 | — |
| — | 3.55 | 5.00 | 4.28 | +0.22 | 22.7% | 972.5 | 22.7% | -0.78 | 28.20 | 25.35 | 31.05 | — |
| — | 3.35 | 4.60 | 3.98 | +0.20 | 22.8% | 975 | 22.8% | -0.80 | 29.50 | 27.00 | 32.00 | — |
| — | 2.76 | 3.95 | 3.35 | +0.18 | 22.9% | 977.5 | 22.9% | -0.82 | 33.08 | 30.50 | 35.65 | — |
| — | 2.33 | 4.05 | 3.19 | +0.17 | 23.0% | 980 | 23.0% | -0.84 | 35.05 | 32.35 | 37.75 | — |
| — | 2.18 | 3.10 | 2.64 | +0.15 | 23.1% | 982.5 | 23.1% | -0.85 | 36.62 | 33.35 | 39.90 | — |
| — | 2.02 | 2.79 | 2.40 | +0.14 | 23.2% | 985 | 23.2% | -0.86 | 39.27 | 36.45 | 42.10 | — |
| — | 1.68 | 2.20 | 1.94 | +0.12 | 23.5% | 990 | 23.5% | -0.89 | 42.95 | 39.90 | 46.00 | — |
| — | 1.25 | 1.73 | 1.49 | +0.10 | 23.8% | 995 | 23.8% | -0.91 | 47.62 | 44.40 | 50.85 | — |
| — | 1.07 | 1.50 | 1.28 | +0.08 | 24.2% | 1000 | 24.2% | -0.93 | 52.30 | 49.10 | 55.50 | — |
| — | 0.70 | 1.30 | 1.00 | +0.07 | 24.6% | 1005 | 24.6% | -0.94 | 57.62 | 55.15 | 60.10 | — |
| — | 0.53 | 1.28 | 0.91 | +0.05 | 25.0% | 1010 | 25.0% | -0.96 | 62.38 | 59.80 | 64.95 | — |
| — | 0.52 | 1.11 | 0.81 | +0.04 | 25.4% | 1015 | 25.4% | -0.97 | 67.45 | 64.85 | 70.05 | — |
| — | 0.42 | 0.94 | 0.68 | +0.04 | 25.9% | 1020 | 25.9% | -0.98 | 72.47 | 69.90 | 75.05 | — |
| — | 0.26 | 0.84 | 0.55 | +0.03 | 26.4% | 1025 | 26.4% | -0.98 | 76.55 | 73.00 | 80.10 | — |
| — | 0.30 | 0.70 | 0.50 | — | — | 1030 | — | — | 81.72 | 78.35 | 85.10 | — |
| — | 0.21 | 0.40 | 0.30 | +0.02 | 27.5% | 1035 | — | — | 86.75 | 83.40 | 90.10 | — |
| — | 0.20 | 0.40 | 0.30 | +0.02 | 28.1% | 1040 | 28.1% | -1.00 | 92.22 | 89.35 | 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.