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 | |
| — | 92.50 | 100.00 | 96.25 | +0.99 | 27.4% | 850 | 27.4% | -0.01 | 0.14 | 0.05 | 0.22 | — |
| — | 86.90 | 95.00 | 90.95 | +0.99 | 26.7% | 855 | 26.7% | -0.01 | 0.14 | 0.07 | 0.21 | — |
| — | 82.90 | 88.40 | 85.65 | +0.99 | 26.1% | 860 | 26.1% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 77.00 | 85.00 | 81.00 | +0.98 | 25.5% | 865 | 25.5% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 72.05 | 79.30 | 75.67 | +0.98 | 24.9% | 870 | 24.9% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 67.10 | 74.35 | 70.72 | +0.98 | 24.4% | 875 | 24.4% | -0.02 | 0.42 | 0.04 | 0.80 | — |
| — | 63.20 | 68.70 | 65.95 | +0.97 | 23.9% | 880 | 23.9% | -0.03 | 0.51 | 0.30 | 0.72 | — |
| — | 58.35 | 64.55 | 61.45 | +0.96 | 23.4% | 885 | 23.4% | -0.04 | 0.68 | 0.30 | 1.05 | — |
| — | 53.40 | 58.55 | 55.98 | +0.95 | 23.0% | 890 | 23.0% | -0.05 | 0.66 | 0.28 | 1.04 | — |
| — | 48.75 | 54.30 | 51.52 | +0.94 | 22.6% | 895 | 22.6% | -0.06 | 0.93 | 0.64 | 1.21 | — |
| — | 44.60 | 50.35 | 47.48 | +0.92 | 22.2% | 900 | 22.2% | -0.07 | 1.22 | 0.95 | 1.49 | — |
| — | 39.80 | 45.00 | 42.40 | +0.91 | 21.9% | 905 | 21.9% | -0.09 | 1.71 | 1.44 | 1.98 | — |
| — | 35.15 | 41.90 | 38.52 | +0.88 | 21.6% | 910 | 21.6% | -0.12 | 2.29 | 2.00 | 2.59 | — |
| — | 33.15 | 38.65 | 35.90 | +0.87 | 21.5% | 912.5 | 21.5% | -0.13 | 2.46 | 2.11 | 2.80 | — |
| — | 29.75 | 37.50 | 33.62 | +0.86 | 21.4% | 915 | 21.4% | -0.14 | 2.90 | 2.60 | 3.20 | — |
| — | 28.85 | 36.00 | 32.42 | +0.84 | 21.3% | 917.5 | 21.3% | -0.16 | 3.34 | 2.58 | 4.10 | — |
| — | 27.20 | 30.70 | 28.95 | +0.82 | 21.2% | 920 | 21.2% | -0.18 | 3.73 | 3.25 | 4.20 | — |
| — | 24.90 | 30.80 | 27.85 | +0.81 | 21.1% | 922.5 | 21.1% | -0.19 | 4.03 | 3.30 | 4.75 | — |
| — | 25.00 | 26.95 | 25.98 | +0.79 | 21.1% | 925 | 21.1% | -0.21 | 5.22 | 4.85 | 5.60 | — |
| — | 21.50 | 26.80 | 24.15 | +0.77 | 21.0% | 927.5 | 21.0% | -0.24 | 5.72 | 5.35 | 6.10 | — |
| — | 20.50 | 24.00 | 22.25 | +0.75 | 21.0% | 930 | 21.0% | -0.26 | 6.40 | 5.85 | 6.95 | — |
| — | 18.05 | 22.90 | 20.48 | +0.72 | 20.9% | 932.5 | 20.9% | -0.28 | 8.00 | 6.90 | 9.10 | — |
| — | 16.70 | 21.05 | 18.88 | +0.70 | 20.9% | 935 | 20.9% | -0.30 | 8.88 | 7.65 | 10.10 | — |
| — | 15.95 | 18.10 | 17.02 | +0.67 | 20.9% | 937.5 | 20.9% | -0.33 | 9.85 | 8.45 | 11.25 | — |
| — | 15.10 | 16.50 | 15.80 | +0.65 | 20.9% | 940 | 20.9% | -0.35 | 10.75 | 9.20 | 12.30 | — |
| — | 13.95 | 15.00 | 14.47 | +0.62 | 20.9% | 942.5 | 20.9% | -0.38 | 11.72 | 10.00 | 13.45 | — |
| — | 11.75 | 13.90 | 12.82 | +0.60 | 20.9% | 945 | 20.9% | -0.41 | 12.95 | 11.10 | 14.80 | — |
| — | 10.60 | 12.60 | 11.60 | +0.57 | 20.9% | 947.5 | 20.9% | -0.43 | 14.22 | 12.25 | 16.20 | — |
| — | 9.55 | 11.90 | 10.72 | +0.54 | 20.9% | 950 | 20.9% | -0.46 | 15.62 | 13.45 | 17.80 | — |
| — | 9.25 | 10.40 | 9.82 | +0.51 | 20.9% | 952.5 | 20.9% | -0.49 | 17.07 | 14.85 | 19.30 | — |
| — | 7.75 | 9.60 | 8.68 | +0.49 | 21.0% | 955 | 21.0% | -0.52 | 18.52 | 16.25 | 20.80 | — |
| — | 6.75 | 8.20 | 7.47 | +0.46 | 21.0% | 957.5 | 21.0% | -0.54 | 20.07 | 17.75 | 22.40 | — |
| — | 6.60 | 7.40 | 7.00 | +0.43 | 21.1% | 960 | 21.1% | -0.57 | 21.85 | 18.95 | 24.75 | — |
| — | 5.25 | 6.65 | 5.95 | +0.41 | 21.1% | 962.5 | 21.1% | -0.60 | 24.15 | 21.80 | 26.50 | — |
| — | 4.60 | 6.10 | 5.35 | +0.38 | 21.2% | 965 | 21.2% | -0.63 | 25.68 | 23.00 | 28.35 | — |
| — | 4.05 | 5.45 | 4.75 | +0.35 | 21.3% | 967.5 | 21.3% | -0.65 | 27.45 | 25.45 | 29.45 | — |
| — | 3.65 | 4.80 | 4.22 | +0.33 | 21.4% | 970 | 21.4% | -0.68 | 29.00 | 26.55 | 31.45 | — |
| — | 3.65 | 4.45 | 4.05 | +0.30 | 21.4% | 972.5 | 21.4% | -0.70 | 30.85 | 28.75 | 32.95 | — |
| — | 3.10 | 4.00 | 3.55 | +0.28 | 21.5% | 975 | 21.5% | -0.72 | 34.12 | 30.60 | 37.65 | — |
| — | 2.60 | 3.10 | 2.85 | +0.24 | 21.7% | 980 | 21.7% | -0.77 | 36.95 | 33.00 | 40.90 | — |
| — | 1.50 | 2.84 | 2.17 | +0.20 | 22.0% | 985 | 22.0% | -0.81 | 42.15 | 38.30 | 46.00 | — |
| — | 1.45 | 2.20 | 1.82 | +0.17 | 22.3% | 990 | 22.3% | -0.84 | 46.35 | 42.70 | 50.00 | — |
| — | 1.20 | 1.75 | 1.48 | — | — | 995 | — | — | 52.02 | 48.95 | 55.10 | — |
| — | 0.96 | 1.15 | 1.05 | — | — | 1000 | — | — | 56.92 | 53.85 | 60.00 | — |
| — | 0.36 | 1.03 | 0.69 | — | — | 1005 | — | — | 61.40 | 58.15 | 64.65 | — |
| — | 0.14 | 1.29 | 0.71 | — | — | 1010 | 23.7% | -0.94 | 65.47 | 61.40 | 69.55 | — |
| — | 0.22 | 1.67 | 0.94 | +0.07 | 24.1% | 1015 | 24.1% | -0.95 | 70.90 | 67.25 | 74.55 | — |
| — | 0.20 | 1.00 | 0.60 | +0.05 | 24.6% | 1020 | 24.6% | -0.96 | 75.50 | 71.25 | 79.75 | — |
| — | 0.24 | 0.45 | 0.34 | +0.04 | 25.1% | 1025 | 25.1% | -0.97 | 81.15 | 77.80 | 84.50 | — |
| — | 0.14 | 0.61 | 0.38 | +0.04 | 25.7% | 1030 | 25.7% | -0.98 | 85.30 | 81.35 | 89.25 | — |
| — | 0.12 | 0.46 | 0.29 | +0.03 | 26.3% | 1035 | 26.3% | -0.99 | 91.22 | 87.95 | 94.50 | — |
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.