Spot 949.10
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.15 | 96.75 | 93.95 | +1.00 | 48.2% | 855 | 48.2% | -0.00 | — | — | 0.15 | — |
| — | 85.95 | 91.90 | 88.92 | +1.00 | 46.3% | 860 | 46.3% | -0.00 | — | — | 0.43 | — |
| — | 81.20 | 86.90 | 84.05 | +1.00 | 44.3% | 865 | 44.3% | -0.00 | 0.14 | 0.01 | 0.26 | — |
| — | 76.00 | 81.85 | 78.92 | +1.00 | 42.2% | 870 | 42.2% | -0.00 | 0.18 | 0.02 | 0.34 | — |
| — | 71.20 | 77.30 | 74.25 | +0.99 | 40.0% | 875 | 40.0% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 65.95 | 73.20 | 69.58 | +0.99 | 37.8% | 880 | 37.8% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 61.00 | 66.90 | 63.95 | +0.99 | 35.5% | 885 | 35.5% | -0.01 | 0.15 | 0.02 | 0.29 | — |
| — | 56.25 | 61.80 | 59.02 | +0.99 | 33.4% | 890 | 33.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 51.15 | 57.70 | 54.42 | +0.98 | 31.4% | 895 | 31.4% | -0.02 | 0.17 | 0.01 | 0.32 | — |
| — | 47.25 | 52.50 | 49.88 | +0.98 | 29.5% | 900 | 29.5% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 41.85 | 48.25 | 45.05 | +0.97 | 27.9% | 905 | 27.9% | -0.03 | 0.09 | 0.01 | 0.16 | — |
| — | 35.55 | 41.85 | 38.70 | +0.95 | 26.5% | 910 | 26.5% | -0.05 | 0.07 | 0.03 | 0.10 | — |
| — | 33.05 | 39.70 | 36.38 | +0.94 | 25.8% | 912.5 | 25.8% | -0.06 | — | — | 0.25 | — |
| — | 32.00 | 37.80 | 34.90 | +0.93 | 25.2% | 915 | 25.2% | -0.07 | 0.17 | 0.05 | 0.28 | — |
| — | 28.90 | 35.10 | 32.00 | +0.92 | 24.6% | 917.5 | 24.6% | -0.08 | — | — | 0.57 | — |
| — | 25.80 | 32.45 | 29.12 | +0.90 | 24.1% | 920 | 24.1% | -0.10 | 0.32 | 0.25 | 0.39 | — |
| — | 24.25 | 30.25 | 27.25 | +0.88 | 23.6% | 922.5 | 23.6% | -0.12 | 0.34 | 0.15 | 0.52 | — |
| — | 21.10 | 28.70 | 24.90 | +0.85 | 23.1% | 925 | 23.1% | -0.15 | 0.48 | 0.30 | 0.67 | — |
| — | 18.80 | 26.10 | 22.45 | +0.82 | 22.7% | 927.5 | 22.7% | -0.18 | 0.70 | 0.49 | 0.92 | — |
| — | 17.25 | 23.35 | 20.30 | +0.78 | 22.3% | 930 | 22.3% | -0.22 | 0.88 | 0.67 | 1.08 | — |
| — | 14.55 | 21.20 | 17.88 | +0.74 | 21.9% | 932.5 | 21.9% | -0.26 | 1.11 | 0.65 | 1.58 | — |
| — | 13.60 | 17.80 | 15.70 | +0.70 | 21.6% | 935 | 21.6% | -0.30 | 1.48 | 0.96 | 2.00 | — |
| — | 10.80 | 15.05 | 12.93 | +0.65 | 21.3% | 937.5 | 21.3% | -0.35 | 1.83 | 1.24 | 2.42 | — |
| — | 10.15 | 13.30 | 11.72 | +0.60 | 21.1% | 940 | 21.1% | -0.40 | 2.58 | 2.00 | 3.15 | — |
| — | 9.90 | 11.25 | 10.57 | +0.55 | 20.9% | 942.5 | 20.9% | -0.45 | 3.27 | 2.53 | 4.00 | — |
| — | 7.25 | 9.75 | 8.50 | +0.50 | 20.8% | 945 | 20.8% | -0.51 | 4.12 | 3.25 | 5.00 | — |
| — | 5.65 | 7.75 | 6.70 | — | — | 947.5 | 20.7% | -0.56 | 5.10 | 4.00 | 6.20 | — |
| — | 5.40 | 6.50 | 5.95 | — | — | 950 | 20.7% | -0.61 | 6.08 | 5.35 | 6.80 | — |
| — | 3.50 | 5.70 | 4.60 | +0.35 | 20.7% | 952.5 | 20.7% | -0.66 | 7.92 | 6.55 | 9.30 | — |
| — | 3.40 | 4.10 | 3.75 | +0.30 | 20.8% | 955 | — | — | 9.38 | 7.80 | 10.95 | — |
| — | 2.59 | 3.30 | 2.94 | — | — | 957.5 | 20.9% | -0.74 | 11.15 | 9.05 | 13.25 | — |
| — | 1.90 | 2.59 | 2.25 | — | — | 960 | 21.0% | -0.78 | 13.85 | 12.00 | 15.70 | — |
| — | 1.18 | 2.11 | 1.65 | +0.19 | 21.2% | 962.5 | 21.2% | -0.81 | 14.85 | 12.65 | 17.05 | — |
| — | 0.90 | 1.65 | 1.27 | +0.16 | 21.5% | 965 | 24.2% | -0.84 | 17.40 | 15.05 | 19.75 | — |
| — | 0.70 | 1.15 | 0.93 | — | — | 967.5 | 21.9% | -0.87 | 18.95 | 16.20 | 21.70 | — |
| — | 0.63 | 0.88 | 0.76 | — | — | 970 | 22.3% | -0.89 | 20.90 | 18.15 | 23.65 | — |
| — | 0.38 | 0.79 | 0.58 | — | — | 972.5 | 22.7% | -0.91 | 23.57 | 20.90 | 26.25 | — |
| — | 0.21 | 0.50 | 0.35 | +0.08 | 23.2% | 975 | 23.2% | -0.93 | 25.68 | 22.45 | 28.90 | — |
| — | 0.04 | 0.50 | 0.27 | — | — | 977.5 | — | — | 28.73 | 25.65 | 31.80 | — |
| — | 0.18 | 0.50 | 0.34 | — | — | 980 | — | — | 30.90 | 28.05 | 33.75 | — |
| — | 0.05 | 0.34 | 0.20 | — | — | 982.5 | — | — | 33.90 | 31.10 | 36.70 | — |
| — | 0.09 | 0.25 | 0.17 | — | — | 985 | — | — | 35.83 | 33.00 | 38.65 | — |
| — | 0.04 | 0.12 | 0.08 | — | — | 990 | — | — | 41.10 | 38.00 | 44.20 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 995 | — | — | 46.50 | 43.65 | 49.35 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 1000 | — | — | 51.55 | 48.90 | 54.20 | — |
| — | — | 0.15 | — | — | — | 1005 | — | — | 55.77 | 53.00 | 58.55 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 1010 | — | — | 61.20 | 58.00 | 64.40 | — |
| — | — | 0.43 | — | — | — | 1015 | 33.9% | -1.00 | 65.80 | 63.00 | 68.60 | — |
| — | — | 0.14 | — | +0.00 | 35.5% | 1020 | 35.5% | -1.00 | 71.53 | 68.65 | 74.40 | — |
| — | — | 0.68 | — | +0.00 | 37.0% | 1025 | 37.0% | -1.00 | 76.22 | 73.00 | 79.45 | — |
| — | — | 0.11 | — | — | — | 1030 | — | — | 81.55 | 78.65 | 84.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 40.2% | 1035 | 40.2% | -1.00 | 86.25 | 83.05 | 89.45 | — |
| — | — | 0.07 | — | +0.00 | 41.9% | 1040 | 41.9% | -1.00 | 91.10 | 88.00 | 94.20 | — |
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.