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 | |
| — | 125.80 | 131.05 | 128.43 | +0.81 | 24.4% | 850 | 24.4% | -0.20 | 18.82 | 16.35 | 21.30 | — |
| — | 118.00 | 123.90 | 120.95 | +0.79 | 24.3% | 860 | 24.3% | -0.22 | 21.55 | 19.80 | 23.30 | — |
| — | 110.95 | 117.30 | 114.12 | +0.77 | 24.2% | 870 | 24.2% | -0.24 | 23.77 | 21.45 | 26.10 | — |
| — | 103.90 | 108.15 | 106.03 | +0.75 | 24.1% | 880 | 24.1% | -0.26 | 25.98 | 24.95 | 27.00 | — |
| — | 97.10 | 102.60 | 99.85 | +0.73 | 24.0% | 890 | 24.0% | -0.28 | 29.38 | 26.20 | 32.55 | — |
| — | 90.15 | 96.75 | 93.45 | +0.70 | 24.0% | 900 | 24.0% | -0.31 | 33.15 | 31.35 | 34.95 | — |
| — | 84.15 | 90.40 | 87.28 | +0.68 | 23.9% | 910 | 23.9% | -0.33 | 37.40 | 35.35 | 39.45 | — |
| — | 79.10 | 82.50 | 80.80 | +0.65 | 23.9% | 920 | — | — | 40.65 | 39.30 | 42.00 | — |
| — | 75.50 | 82.05 | 78.78 | — | — | 925 | — | — | 42.25 | 40.25 | 44.25 | — |
| — | 74.15 | 78.45 | 76.30 | — | — | 930 | — | — | 44.55 | 43.10 | 46.00 | — |
| — | 69.95 | 76.90 | 73.42 | — | — | 935 | — | — | 46.67 | 45.05 | 48.30 | — |
| — | 67.15 | 72.50 | 69.83 | +0.60 | 23.8% | 940 | 23.8% | -0.41 | 49.70 | 47.45 | 51.95 | — |
| — | 64.55 | 70.05 | 67.30 | +0.59 | 23.8% | 945 | 23.8% | -0.42 | 51.75 | 50.05 | 53.45 | — |
| — | 62.00 | 67.10 | 64.55 | +0.58 | 23.8% | 950 | 23.8% | -0.44 | 53.85 | 51.75 | 55.95 | — |
| — | 60.80 | 65.00 | 62.90 | +0.57 | 23.8% | 955 | 23.8% | -0.45 | 56.45 | 54.30 | 58.60 | — |
| — | 57.65 | 63.30 | 60.48 | +0.55 | 23.8% | 960 | 23.8% | -0.46 | 59.73 | 57.50 | 61.95 | — |
| — | 55.10 | 59.15 | 57.12 | +0.54 | 23.8% | 965 | 23.8% | -0.48 | 61.48 | 59.60 | 63.35 | — |
| — | 53.05 | 56.80 | 54.92 | +0.53 | 23.8% | 970 | 23.8% | -0.49 | 64.80 | 61.70 | 67.90 | — |
| — | 50.55 | 55.90 | 53.23 | +0.51 | 23.8% | 975 | 23.8% | -0.51 | 67.30 | 65.50 | 69.10 | — |
| — | 49.00 | 53.75 | 51.38 | +0.50 | 23.8% | 980 | 23.8% | -0.52 | 70.75 | 68.05 | 73.45 | — |
| — | 47.05 | 51.20 | 49.12 | +0.49 | 23.8% | 985 | 23.8% | -0.53 | 73.05 | 71.30 | 74.80 | — |
| — | 45.00 | 48.00 | 46.50 | +0.48 | 23.8% | 990 | 23.8% | -0.55 | 76.78 | 74.05 | 79.50 | — |
| — | 44.05 | 46.20 | 45.12 | +0.46 | 23.8% | 995 | 23.8% | -0.56 | 79.85 | 77.10 | 82.60 | — |
| — | 41.75 | 44.75 | 43.25 | +0.45 | 23.8% | 1000 | 23.8% | -0.57 | 83.28 | 81.25 | 85.30 | — |
| — | 39.50 | 43.40 | 41.45 | +0.44 | 23.8% | 1005 | 23.8% | -0.59 | 85.65 | 83.60 | 87.70 | — |
| — | 37.65 | 42.40 | 40.02 | +0.43 | 23.8% | 1010 | 23.8% | -0.60 | 88.90 | 86.80 | 91.00 | — |
| — | 36.65 | 39.25 | 37.95 | +0.42 | 23.8% | 1015 | 23.8% | -0.61 | 93.67 | 91.60 | 95.75 | — |
| — | 34.00 | 39.25 | 36.62 | +0.40 | 23.9% | 1020 | 23.9% | -0.63 | 96.83 | 93.85 | 99.80 | — |
| — | 33.05 | 37.00 | 35.02 | +0.39 | 23.9% | 1025 | 23.9% | -0.64 | 100.08 | 97.40 | 102.75 | — |
| — | 30.50 | 36.15 | 33.33 | +0.38 | 23.9% | 1030 | 23.9% | -0.65 | 103.65 | 101.00 | 106.30 | — |
| — | 30.70 | 34.60 | 32.65 | +0.37 | 23.9% | 1035 | 23.9% | -0.66 | 106.60 | 103.20 | 110.00 | — |
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.