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 | |
| — | 95.25 | 102.45 | 98.85 | +0.96 | 21.4% | 850 | 21.4% | -0.04 | 1.10 | 0.65 | 1.56 | — |
| — | 90.50 | 97.35 | 93.92 | +0.96 | 21.3% | 855 | 21.3% | -0.04 | 1.23 | 0.68 | 1.77 | — |
| — | 85.80 | 93.75 | 89.78 | +0.95 | 21.2% | 860 | 21.2% | -0.05 | 1.79 | 1.23 | 2.36 | — |
| — | 81.15 | 87.30 | 84.22 | +0.94 | 21.0% | 865 | 21.0% | -0.06 | 1.85 | 1.36 | 2.35 | — |
| — | 76.65 | 84.50 | 80.58 | +0.93 | 20.9% | 870 | 20.9% | -0.07 | 1.99 | 1.10 | 2.87 | — |
| — | 72.70 | 79.95 | 76.33 | +0.92 | 20.9% | 875 | 20.9% | -0.08 | 2.62 | 1.85 | 3.40 | — |
| — | 67.40 | 75.55 | 71.47 | +0.90 | 20.8% | 880 | 20.8% | -0.10 | 2.89 | 1.68 | 4.10 | — |
| — | 63.90 | 69.75 | 66.83 | +0.89 | 20.7% | 885 | 20.7% | -0.11 | 3.95 | 3.00 | 4.90 | — |
| — | 59.90 | 66.90 | 63.40 | +0.87 | 20.7% | 890 | 20.7% | -0.13 | 4.75 | 3.80 | 5.70 | — |
| — | 55.45 | 61.60 | 58.52 | +0.86 | 20.6% | 895 | 20.6% | -0.15 | 5.72 | 4.05 | 7.40 | — |
| — | 52.00 | 57.70 | 54.85 | +0.84 | 20.6% | 900 | 20.6% | -0.17 | 6.53 | 5.55 | 7.50 | — |
| — | 47.50 | 53.65 | 50.58 | +0.82 | 20.6% | 905 | 20.6% | -0.19 | 7.40 | 6.45 | 8.35 | — |
| — | 44.55 | 49.25 | 46.90 | +0.79 | 20.5% | 910 | 20.5% | -0.21 | 8.53 | 7.45 | 9.60 | — |
| — | 40.90 | 45.35 | 43.12 | +0.77 | 20.5% | 915 | 20.5% | -0.24 | 9.80 | 8.70 | 10.90 | — |
| — | 37.55 | 42.60 | 40.08 | +0.74 | 20.5% | 920 | 20.5% | -0.26 | 11.68 | 10.20 | 13.15 | — |
| — | 34.15 | 39.05 | 36.60 | +0.71 | 20.5% | 925 | 20.5% | -0.29 | 13.45 | 11.00 | 15.90 | — |
| — | 30.70 | 34.30 | 32.50 | +0.68 | 20.6% | 930 | 20.6% | -0.32 | 14.97 | 13.30 | 16.65 | — |
| — | 28.50 | 30.80 | 29.65 | +0.65 | 20.6% | 935 | 20.6% | -0.36 | 16.48 | 14.20 | 18.75 | — |
| — | 24.60 | 28.30 | 26.45 | +0.62 | 20.6% | 940 | 20.6% | -0.39 | 18.43 | 16.25 | 20.60 | — |
| — | 22.00 | 26.00 | 24.00 | +0.58 | 20.7% | 945 | 20.7% | -0.42 | 20.90 | 18.75 | 23.05 | — |
| — | 20.40 | 24.55 | 22.48 | +0.55 | 20.7% | 950 | 20.7% | -0.46 | 25.00 | 23.00 | 27.00 | — |
| — | 17.40 | 22.25 | 19.82 | +0.52 | 20.8% | 955 | 20.8% | -0.49 | 27.43 | 25.00 | 29.85 | — |
| — | 15.15 | 20.10 | 17.62 | +0.48 | 20.8% | 960 | 20.8% | -0.53 | 30.38 | 27.85 | 32.90 | — |
| — | 13.30 | 18.10 | 15.70 | +0.45 | 20.9% | 965 | 20.9% | -0.56 | 32.95 | 30.00 | 35.90 | — |
| — | 11.60 | 16.25 | 13.93 | +0.42 | 21.0% | 970 | 21.0% | -0.59 | 36.45 | 33.30 | 39.60 | — |
| — | 10.10 | 14.60 | 12.35 | +0.39 | 21.1% | 975 | 21.1% | -0.62 | 40.23 | 37.35 | 43.10 | — |
| — | 9.55 | 12.55 | 11.05 | +0.36 | 21.2% | 980 | 21.2% | -0.66 | 43.33 | 39.95 | 46.70 | — |
| — | 8.05 | 11.70 | 9.88 | +0.33 | 21.2% | 985 | 21.2% | -0.69 | 47.23 | 44.55 | 49.90 | — |
| — | 6.90 | 10.50 | 8.70 | +0.30 | 21.3% | 990 | 21.3% | -0.72 | 50.62 | 46.90 | 54.35 | — |
| — | 6.55 | 9.20 | 7.88 | +0.27 | 21.4% | 995 | 21.4% | -0.74 | 55.48 | 52.55 | 58.40 | — |
| — | 5.50 | 6.75 | 6.12 | +0.25 | 21.5% | 1000 | 21.5% | -0.77 | 59.62 | 56.60 | 62.65 | — |
| — | 4.35 | 7.55 | 5.95 | +0.23 | 21.6% | 1005 | 21.6% | -0.79 | 64.00 | 61.05 | 66.95 | — |
| — | 3.90 | 6.00 | 4.95 | +0.21 | 21.8% | 1010 | 21.8% | -0.81 | 67.85 | 64.35 | 71.35 | — |
| — | 3.20 | 5.65 | 4.42 | +0.19 | 21.9% | 1015 | 21.9% | -0.84 | 72.92 | 70.05 | 75.80 | — |
| — | 2.78 | 5.05 | 3.92 | +0.17 | 22.0% | 1020 | 22.0% | -0.86 | 77.85 | 75.00 | 80.70 | — |
| — | 2.39 | 4.60 | 3.50 | +0.15 | 22.1% | 1025 | 22.1% | -0.87 | 82.35 | 79.25 | 85.45 | — |
| — | 1.37 | 4.50 | 2.94 | +0.13 | 22.2% | 1030 | 22.2% | -0.89 | 86.30 | 82.40 | 90.20 | — |
| — | 1.97 | 2.99 | 2.48 | +0.12 | 22.4% | 1035 | 22.4% | -0.91 | 91.20 | 87.50 | 94.90 | — |
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.