Spot 944.31
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.05 | 98.90 | 94.97 | +1.00 | 41.3% | 850 | 41.3% | -0.00 | 0.12 | 0.01 | 0.22 | — |
| — | 86.05 | 93.70 | 89.88 | +1.00 | 39.7% | 855 | 39.7% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 81.05 | 89.20 | 85.12 | +1.00 | 38.1% | 860 | 38.1% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 76.05 | 84.20 | 80.12 | +1.00 | 36.6% | 865 | 36.6% | -0.00 | — | — | 0.33 | — |
| — | 71.05 | 78.90 | 74.97 | +1.00 | 35.1% | 870 | 35.1% | -0.00 | 0.18 | 0.01 | 0.35 | — |
| — | 66.10 | 72.75 | 69.42 | +0.99 | 33.7% | 875 | 33.7% | -0.01 | 0.29 | 0.01 | 0.57 | — |
| — | 61.10 | 69.25 | 65.17 | +0.99 | 32.2% | 880 | 32.2% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 56.10 | 62.85 | 59.48 | +0.99 | 30.7% | 885 | 30.7% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 52.30 | 57.60 | 54.95 | +0.99 | 29.3% | 890 | 29.3% | -0.01 | — | — | 0.14 | — |
| — | 46.15 | 54.30 | 50.23 | +0.98 | 28.0% | 895 | 28.0% | -0.02 | 0.17 | 0.10 | 0.23 | — |
| — | 41.00 | 47.80 | 44.40 | +0.98 | 26.7% | 900 | 26.7% | -0.02 | 0.18 | 0.14 | 0.22 | — |
| — | 36.05 | 44.20 | 40.12 | +0.97 | 25.5% | 905 | 25.5% | -0.03 | 0.18 | 0.06 | 0.30 | — |
| — | 32.05 | 37.90 | 34.98 | +0.96 | 24.5% | 910 | 24.5% | -0.04 | 0.30 | 0.20 | 0.41 | — |
| — | 30.05 | 35.40 | 32.73 | +0.95 | 24.1% | 912.5 | 24.1% | -0.05 | 0.41 | 0.25 | 0.58 | — |
| — | 26.60 | 35.00 | 30.80 | +0.94 | 23.7% | 915 | 23.7% | -0.06 | 0.62 | 0.46 | 0.79 | — |
| — | 24.70 | 30.40 | 27.55 | +0.93 | 23.4% | 917.5 | 23.4% | -0.07 | 0.65 | 0.42 | 0.88 | — |
| — | 23.00 | 29.15 | 26.07 | +0.92 | 23.1% | 920 | 23.1% | -0.08 | 0.86 | 0.60 | 1.13 | — |
| — | 20.70 | 26.40 | 23.55 | +0.90 | 22.8% | 922.5 | 22.8% | -0.10 | 1.00 | 0.72 | 1.29 | — |
| — | 19.05 | 24.70 | 21.88 | +0.88 | 22.6% | 925 | 22.6% | -0.12 | 1.59 | 1.05 | 2.13 | — |
| — | 16.50 | 23.20 | 19.85 | +0.86 | 22.5% | 927.5 | 22.5% | -0.14 | 2.02 | 1.65 | 2.39 | — |
| — | 14.90 | 20.10 | 17.50 | +0.84 | 22.3% | 930 | 22.3% | -0.16 | 2.34 | 2.15 | 2.53 | — |
| — | 12.95 | 17.90 | 15.43 | +0.81 | 22.3% | 932.5 | 22.3% | -0.19 | 2.90 | 2.35 | 3.45 | — |
| — | 11.55 | 15.00 | 13.28 | +0.78 | 22.2% | 935 | 22.2% | -0.22 | 3.65 | 3.10 | 4.20 | — |
| — | 9.85 | 13.50 | 11.68 | +0.75 | 22.2% | 937.5 | 22.2% | -0.24 | 4.50 | 4.05 | 4.95 | — |
| — | 9.25 | 11.40 | 10.32 | +0.72 | 22.2% | 940 | 22.2% | -0.28 | 5.12 | 4.00 | 6.25 | — |
| — | 8.40 | 9.30 | 8.85 | +0.68 | 22.3% | 942.5 | 22.3% | -0.33 | 6.47 | 5.10 | 7.85 | — |
| — | 7.15 | 7.90 | 7.53 | +0.64 | 22.4% | 945 | 22.4% | -0.36 | 7.45 | 6.20 | 8.70 | — |
| — | 5.95 | 6.90 | 6.42 | +0.60 | 22.5% | 947.5 | 22.5% | -0.40 | 8.82 | 7.40 | 10.25 | — |
| — | 4.90 | 5.50 | 5.20 | +0.56 | 22.6% | 950 | 22.6% | -0.44 | 9.93 | 8.75 | 11.10 | — |
| — | 4.00 | 4.85 | 4.42 | +0.51 | 22.7% | 952.5 | 22.7% | -0.49 | 12.20 | 9.70 | 14.70 | — |
| — | 3.10 | 4.00 | 3.55 | +0.47 | 22.9% | 955 | 22.9% | -0.53 | 13.93 | 10.80 | 17.05 | — |
| — | 2.60 | 3.05 | 2.83 | +0.43 | 23.0% | 957.5 | 23.0% | -0.58 | 15.18 | 12.40 | 17.95 | — |
| — | 2.12 | 2.56 | 2.34 | +0.38 | 23.2% | 960 | 23.2% | -0.62 | 17.57 | 15.10 | 20.05 | — |
| — | 1.43 | 2.61 | 2.02 | +0.34 | 23.4% | 962.5 | 23.4% | -0.66 | 19.15 | 15.65 | 22.65 | — |
| — | 1.21 | 2.09 | 1.65 | +0.30 | 23.6% | 965 | 23.6% | -0.70 | 21.90 | 18.40 | 25.40 | — |
| — | 0.82 | 1.87 | 1.34 | +0.27 | 23.8% | 967.5 | 23.8% | -0.74 | 24.57 | 21.55 | 27.60 | — |
| — | 0.82 | 1.25 | 1.03 | +0.22 | 24.1% | 970 | 24.1% | -0.78 | 26.77 | 22.85 | 30.70 | — |
| — | 0.58 | 1.00 | 0.79 | +0.20 | 24.3% | 972.5 | 24.3% | -0.81 | 28.90 | 25.10 | 32.70 | — |
| — | 0.55 | 1.01 | 0.78 | +0.17 | 24.6% | 975 | 24.6% | -0.84 | 30.55 | 26.65 | 34.45 | — |
| — | 0.45 | 0.85 | 0.65 | +0.15 | 24.9% | 977.5 | 24.9% | -0.86 | 33.27 | 29.10 | 37.45 | — |
| — | 0.33 | 0.65 | 0.49 | +0.12 | 25.2% | 980 | 25.2% | -0.88 | 35.67 | 32.05 | 39.30 | — |
| — | 0.05 | 1.18 | 0.61 | +0.10 | 25.5% | 982.5 | 25.5% | -0.90 | 38.05 | 34.00 | 42.10 | — |
| — | 0.26 | 0.40 | 0.33 | +0.09 | 25.8% | 985 | 25.8% | -0.92 | 40.33 | 36.20 | 44.45 | — |
| — | 0.10 | 0.30 | 0.20 | +0.07 | 26.5% | 990 | 26.5% | -0.94 | 45.23 | 41.10 | 49.35 | — |
| — | — | 0.75 | — | +0.05 | 27.3% | 995 | 27.3% | -0.96 | 50.42 | 46.35 | 54.50 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 28.1% | 1000 | 28.1% | -0.98 | 55.42 | 51.35 | 59.50 | — |
| — | 0.01 | 1.31 | 0.66 | +0.02 | 28.9% | 1005 | 28.9% | -0.98 | 60.27 | 56.05 | 64.50 | — |
| — | 0.04 | 0.19 | 0.12 | +0.02 | 29.8% | 1010 | 29.8% | -0.99 | 66.40 | 63.30 | 69.50 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 30.8% | 1015 | 30.8% | -1.00 | 70.42 | 66.35 | 74.50 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 31.8% | 1020 | 31.8% | -1.00 | 76.10 | 72.70 | 79.50 | — |
| — | — | 0.17 | — | +0.01 | 32.9% | 1025 | 32.9% | -1.00 | 80.30 | 76.35 | 84.25 | — |
| — | — | 0.11 | — | +0.01 | 34.0% | 1030 | 34.0% | -1.00 | 86.10 | 82.70 | 89.50 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 1035 | — | — | 90.30 | 86.35 | 94.25 | — |
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.