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 | |
| — | 95.00 | 100.60 | 97.80 | +0.93 | 24.3% | 855 | 24.3% | -0.08 | 1.61 | 1.20 | 2.02 | — |
| — | 90.45 | 96.35 | 93.40 | +0.91 | 24.2% | 860 | 24.2% | -0.09 | 1.81 | 1.21 | 2.42 | — |
| — | 85.60 | 91.40 | 88.50 | +0.90 | 24.0% | 865 | 24.0% | -0.10 | 2.38 | 1.82 | 2.94 | — |
| — | 80.95 | 86.75 | 83.85 | — | — | 870 | — | — | 2.65 | 2.14 | 3.15 | — |
| — | 76.40 | 82.50 | 79.45 | — | — | 875 | — | — | 3.12 | 2.68 | 3.55 | — |
| — | 71.55 | 78.10 | 74.83 | +0.86 | 23.6% | 880 | 23.6% | -0.14 | 3.65 | 3.05 | 4.25 | — |
| — | 67.15 | 73.25 | 70.20 | — | — | 885 | 23.5% | -0.16 | 4.35 | 3.75 | 4.95 | — |
| — | 64.60 | 69.65 | 67.12 | +0.82 | 23.4% | 890 | 23.4% | -0.18 | 5.20 | 4.45 | 5.95 | — |
| — | 60.35 | 64.85 | 62.60 | — | — | 895 | 23.3% | -0.20 | 5.55 | 4.20 | 6.90 | — |
| — | 54.65 | 60.65 | 57.65 | +0.78 | 23.2% | 900 | 23.2% | -0.22 | 6.28 | 5.30 | 7.25 | — |
| — | 51.95 | 56.35 | 54.15 | — | — | 905 | — | — | 7.70 | 5.80 | 9.60 | — |
| — | 48.10 | 52.45 | 50.27 | +0.73 | 23.1% | 910 | — | — | 8.68 | 6.50 | 10.85 | — |
| — | 44.65 | 48.80 | 46.73 | +0.70 | 23.0% | 915 | — | — | 9.07 | 7.15 | 11.00 | — |
| — | 40.90 | 45.65 | 43.27 | — | — | 920 | — | — | 11.75 | 10.40 | 13.10 | — |
| — | 36.40 | 41.90 | 39.15 | — | — | 925 | — | — | 13.03 | 11.20 | 14.85 | — |
| — | 33.05 | 37.80 | 35.42 | — | — | 930 | — | — | 15.12 | 12.90 | 17.35 | — |
| — | 30.40 | 35.20 | 32.80 | — | — | 935 | — | — | 16.73 | 14.00 | 19.45 | — |
| — | 27.70 | 32.10 | 29.90 | — | — | 940 | — | — | 18.88 | 16.05 | 21.70 | — |
| — | 25.20 | 29.05 | 27.12 | +0.52 | 22.8% | 945 | 22.8% | -0.49 | 21.20 | 18.30 | 24.10 | — |
| — | 22.50 | 26.50 | 24.50 | +0.48 | 22.8% | 950 | 22.8% | -0.52 | 24.38 | 22.10 | 26.65 | — |
| — | 22.05 | 23.95 | 23.00 | +0.45 | 22.8% | 955 | 22.8% | -0.55 | 26.20 | 23.65 | 28.75 | — |
| — | 18.60 | 22.25 | 20.43 | +0.42 | 22.8% | 960 | 22.8% | -0.59 | 29.93 | 27.45 | 32.40 | — |
| — | 16.30 | 21.10 | 18.70 | +0.39 | 22.8% | 965 | 22.8% | -0.62 | 32.38 | 29.95 | 34.80 | — |
| — | 14.50 | 17.20 | 15.85 | +0.36 | 22.8% | 970 | 22.8% | -0.65 | 35.60 | 32.25 | 38.95 | — |
| — | 13.25 | 15.70 | 14.47 | +0.33 | 22.8% | 975 | 22.8% | -0.68 | 39.05 | 35.95 | 42.15 | — |
| — | 10.90 | 15.60 | 13.25 | +0.30 | 22.9% | 980 | 22.9% | -0.71 | 42.33 | 39.15 | 45.50 | — |
| — | 10.40 | 12.70 | 11.55 | +0.28 | 22.9% | 985 | 22.9% | -0.74 | 45.15 | 42.55 | 47.75 | — |
| — | 8.80 | 12.15 | 10.47 | +0.25 | 22.9% | 990 | 22.9% | -0.76 | 48.80 | 46.45 | 51.15 | — |
| — | 7.95 | 9.85 | 8.90 | +0.23 | 23.0% | 995 | 23.0% | -0.79 | 53.50 | 50.50 | 56.50 | — |
| — | 6.15 | 8.50 | 7.33 | +0.21 | 23.1% | 1000 | 23.1% | -0.81 | 57.77 | 55.05 | 60.50 | — |
| — | 5.25 | 7.65 | 6.45 | +0.19 | 23.1% | 1005 | 23.1% | -0.83 | 61.08 | 57.55 | 64.60 | — |
| — | 5.40 | 6.85 | 6.12 | +0.17 | 23.2% | 1010 | 23.2% | -0.85 | 65.25 | 61.70 | 68.80 | — |
| — | 4.90 | 6.20 | 5.55 | +0.15 | 23.3% | 1015 | 23.3% | -0.87 | 69.90 | 66.65 | 73.15 | — |
| — | 4.00 | 6.85 | 5.42 | +0.14 | 23.3% | 1020 | 23.3% | -0.89 | 74.00 | 70.40 | 77.60 | — |
| — | 3.45 | 5.15 | 4.30 | +0.12 | 23.4% | 1025 | 23.4% | -0.90 | 78.75 | 75.40 | 82.10 | — |
| — | 2.92 | 4.45 | 3.69 | +0.11 | 23.5% | 1030 | 23.5% | -0.92 | 83.35 | 80.40 | 86.30 | — |
| — | 2.52 | 3.80 | 3.16 | +0.10 | 23.6% | 1035 | 23.6% | -0.93 | 88.20 | 85.60 | 90.80 | — |
| — | 2.29 | 3.95 | 3.12 | +0.09 | 23.7% | 1040 | 23.7% | -0.94 | 93.03 | 90.35 | 95.70 | — |
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.