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 | |
| — | 122.85 | 129.00 | 125.92 | +0.77 | 25.0% | 860 | 25.0% | -0.24 | 22.05 | 20.75 | 23.35 | — |
| — | 116.80 | 121.45 | 119.12 | +0.75 | 24.9% | 870 | 24.9% | -0.26 | 24.73 | 23.35 | 26.10 | — |
| — | 109.75 | 114.60 | 112.17 | +0.73 | 24.8% | 880 | 24.8% | -0.28 | 27.75 | 26.45 | 29.05 | — |
| — | 103.20 | 108.70 | 105.95 | +0.71 | 24.8% | 890 | 24.8% | -0.30 | 30.68 | 29.25 | 32.10 | — |
| — | 96.40 | 100.60 | 98.50 | +0.68 | 24.7% | 900 | 24.7% | -0.33 | 34.45 | 33.00 | 35.90 | — |
| — | 90.05 | 95.20 | 92.62 | +0.66 | 24.6% | 910 | 24.6% | -0.35 | 37.42 | 35.15 | 39.70 | — |
| — | 83.55 | 88.40 | 85.97 | +0.63 | 24.6% | 920 | 24.6% | -0.38 | 42.15 | 40.55 | 43.75 | — |
| — | 80.30 | 85.50 | 82.90 | +0.62 | 24.5% | 925 | 24.5% | -0.39 | 43.20 | 40.80 | 45.60 | — |
| — | 77.70 | 82.60 | 80.15 | +0.61 | 24.5% | 930 | 24.5% | -0.41 | 46.40 | 44.85 | 47.95 | — |
| — | 74.70 | 79.60 | 77.15 | +0.60 | 24.5% | 935 | 24.5% | -0.42 | 48.55 | 47.05 | 50.05 | — |
| — | 72.00 | 77.45 | 74.72 | +0.58 | 24.5% | 940 | 24.5% | -0.43 | 49.88 | 47.30 | 52.45 | — |
| — | 69.15 | 75.55 | 72.35 | +0.57 | 24.5% | 945 | 24.5% | -0.45 | 52.90 | 50.75 | 55.05 | — |
| — | 66.55 | 72.30 | 69.42 | +0.56 | 24.5% | 950 | 24.5% | -0.46 | 55.42 | 52.95 | 57.90 | — |
| — | 64.20 | 69.60 | 66.90 | +0.55 | 24.5% | 955 | 24.5% | -0.47 | 58.17 | 56.05 | 60.30 | — |
| — | 61.80 | 67.50 | 64.65 | +0.53 | 24.4% | 960 | 24.4% | -0.49 | 60.45 | 58.40 | 62.50 | — |
| — | 59.55 | 65.60 | 62.58 | +0.52 | 24.4% | 965 | 24.4% | -0.50 | 62.35 | 59.40 | 65.30 | — |
| — | 57.75 | 61.75 | 59.75 | +0.51 | 24.4% | 970 | 24.4% | -0.51 | 65.78 | 63.65 | 67.90 | — |
| — | 54.95 | 60.95 | 57.95 | +0.50 | 24.4% | 975 | 24.4% | -0.53 | 68.53 | 66.30 | 70.75 | — |
| — | 52.85 | 57.00 | 54.92 | +0.48 | 24.4% | 980 | 24.4% | -0.54 | 71.33 | 68.65 | 74.00 | — |
| — | 51.05 | 56.20 | 53.62 | +0.47 | 24.4% | 985 | 24.4% | -0.56 | 73.83 | 71.00 | 76.65 | — |
| — | 49.05 | 53.00 | 51.02 | +0.46 | 24.4% | 990 | 24.4% | -0.57 | 77.28 | 74.85 | 79.70 | — |
| — | 47.45 | 52.10 | 49.77 | +0.45 | 24.4% | 995 | 24.4% | -0.58 | 80.80 | 78.65 | 82.95 | — |
| — | 47.00 | 50.05 | 48.52 | +0.43 | 24.5% | 1000 | 24.5% | -0.60 | 83.78 | 81.50 | 86.05 | — |
| — | 43.30 | 47.35 | 45.33 | +0.42 | 24.5% | 1005 | 24.5% | -0.61 | 86.97 | 84.80 | 89.15 | — |
| — | 41.95 | 45.15 | 43.55 | +0.41 | 24.5% | 1010 | 24.5% | -0.62 | 89.83 | 87.70 | 91.95 | — |
| — | 40.20 | 43.95 | 42.08 | +0.40 | 24.5% | 1015 | 24.5% | -0.64 | 92.95 | 90.20 | 95.70 | — |
| — | 38.05 | 41.70 | 39.88 | +0.39 | 24.5% | 1020 | 24.5% | -0.65 | 96.58 | 94.05 | 99.10 | — |
| — | 36.85 | 40.85 | 38.85 | +0.38 | 24.5% | 1025 | 24.5% | -0.66 | 100.08 | 97.00 | 103.15 | — |
| — | 35.25 | 38.25 | 36.75 | +0.36 | 24.5% | 1030 | 24.5% | -0.67 | 102.70 | 99.80 | 105.60 | — |
| — | 34.00 | 36.85 | 35.42 | +0.35 | 24.5% | 1035 | 24.5% | -0.69 | 106.85 | 103.50 | 110.20 | — |
| — | 32.35 | 35.15 | 33.75 | +0.34 | 24.6% | 1040 | 24.6% | -0.70 | 110.67 | 107.35 | 114.00 | — |
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.