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 | |
| — | 92.00 | 98.15 | 95.08 | +0.99 | 27.7% | 855 | 27.7% | -0.01 | — | — | 0.15 | — |
| — | 86.80 | 93.45 | 90.12 | +0.99 | 26.8% | 860 | 26.8% | -0.01 | 0.14 | 0.05 | 0.24 | — |
| — | 82.25 | 88.00 | 85.12 | +0.98 | 26.0% | 865 | 26.0% | -0.02 | 0.14 | 0.08 | 0.20 | — |
| — | 76.75 | 83.30 | 80.03 | +0.98 | 25.2% | 870 | 25.2% | -0.02 | 0.19 | 0.05 | 0.33 | — |
| — | 72.05 | 78.25 | 75.15 | +0.97 | 24.4% | 875 | 24.4% | -0.03 | — | — | 0.35 | — |
| — | 67.10 | 73.60 | 70.35 | +0.97 | 23.7% | 880 | 23.7% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 62.15 | 67.90 | 65.03 | +0.96 | 23.0% | 885 | 23.0% | -0.04 | — | — | 0.43 | — |
| — | 57.10 | 64.00 | 60.55 | +0.95 | 22.4% | 890 | 22.4% | -0.05 | 0.44 | 0.35 | 0.53 | — |
| — | 51.85 | 58.90 | 55.38 | +0.93 | 21.8% | 895 | 21.8% | -0.07 | 0.36 | 0.11 | 0.62 | — |
| — | 48.00 | 52.95 | 50.48 | +0.91 | 21.3% | 900 | 21.3% | -0.09 | 0.69 | 0.59 | 0.78 | — |
| — | 43.00 | 49.15 | 46.08 | +0.89 | 20.9% | 905 | 20.9% | -0.11 | 0.94 | 0.81 | 1.07 | — |
| — | 39.15 | 43.55 | 41.35 | +0.86 | 20.5% | 910 | 20.5% | -0.14 | 1.21 | 1.01 | 1.40 | — |
| — | 35.70 | 41.00 | 38.35 | +0.84 | 20.4% | 912.5 | 20.4% | -0.16 | 1.50 | 1.26 | 1.73 | — |
| — | 34.55 | 39.05 | 36.80 | +0.83 | 20.2% | 915 | 20.2% | -0.17 | 1.72 | 1.55 | 1.89 | — |
| — | 31.40 | 36.55 | 33.98 | +0.81 | 20.1% | 917.5 | 20.1% | -0.19 | 2.26 | 1.84 | 2.68 | — |
| — | 29.00 | 34.75 | 31.88 | +0.79 | 20.0% | 920 | 20.0% | -0.22 | 2.40 | 2.21 | 2.58 | — |
| — | 28.40 | 33.45 | 30.93 | +0.76 | 19.9% | 922.5 | 19.9% | -0.24 | 2.65 | 2.35 | 2.96 | — |
| — | 24.90 | 30.95 | 27.93 | +0.74 | 19.8% | 925 | 19.8% | -0.26 | 3.06 | 2.71 | 3.40 | — |
| — | 24.60 | 28.35 | 26.48 | +0.71 | 19.7% | 927.5 | 19.7% | -0.29 | 3.73 | 3.40 | 4.05 | — |
| — | 21.40 | 26.85 | 24.12 | +0.69 | 19.7% | 930 | 19.7% | -0.31 | 4.25 | 4.00 | 4.50 | — |
| — | 20.30 | 25.20 | 22.75 | +0.66 | 19.6% | 932.5 | 19.6% | -0.34 | 4.92 | 4.45 | 5.40 | — |
| — | 18.10 | 22.85 | 20.48 | +0.63 | 19.6% | 935 | 19.6% | -0.37 | 5.62 | 5.10 | 6.15 | — |
| — | 16.70 | 21.45 | 19.07 | +0.60 | 19.6% | 937.5 | 19.6% | -0.40 | 6.20 | 5.75 | 6.65 | — |
| — | 15.45 | 18.65 | 17.05 | +0.57 | 19.6% | 940 | 19.6% | -0.43 | 6.95 | 6.50 | 7.40 | — |
| — | 14.10 | 17.60 | 15.85 | +0.54 | 19.6% | 942.5 | 19.6% | -0.46 | 7.72 | 7.10 | 8.35 | — |
| — | 12.85 | 15.90 | 14.38 | +0.51 | 19.6% | 945 | 19.6% | -0.49 | 9.07 | 8.20 | 9.95 | — |
| — | 11.60 | 13.95 | 12.78 | +0.48 | 19.6% | 947.5 | 19.6% | -0.52 | 10.18 | 9.65 | 10.70 | — |
| — | 11.15 | 13.15 | 12.15 | +0.45 | 19.7% | 950 | 19.7% | -0.55 | 11.28 | 10.70 | 11.85 | — |
| — | 9.55 | 11.45 | 10.50 | +0.42 | 19.7% | 952.5 | 19.7% | -0.58 | 12.60 | 12.05 | 13.15 | — |
| — | 8.40 | 10.45 | 9.43 | +0.39 | 19.8% | 955 | 19.8% | -0.61 | 14.57 | 12.45 | 16.70 | — |
| — | 7.20 | 9.60 | 8.40 | +0.36 | 19.9% | 957.5 | 19.9% | -0.64 | 16.23 | 14.25 | 18.20 | — |
| — | 6.85 | 8.00 | 7.42 | +0.34 | 19.9% | 960 | 19.9% | -0.67 | 17.52 | 15.05 | 20.00 | — |
| — | 5.75 | 7.60 | 6.67 | +0.31 | 20.0% | 962.5 | 20.0% | -0.70 | 19.20 | 16.70 | 21.70 | — |
| — | 4.80 | 6.85 | 5.83 | +0.28 | 20.1% | 965 | 20.1% | -0.72 | 21.30 | 19.70 | 22.90 | — |
| — | 4.60 | 6.40 | 5.50 | +0.26 | 20.2% | 967.5 | 20.2% | -0.75 | 22.35 | 20.25 | 24.45 | — |
| — | 4.00 | 5.00 | 4.50 | +0.24 | 20.3% | 970 | 20.3% | -0.77 | 25.57 | 23.00 | 28.15 | — |
| — | 3.05 | 5.15 | 4.10 | +0.22 | 20.4% | 972.5 | 20.4% | -0.79 | 26.40 | 24.35 | 28.45 | — |
| — | 2.87 | 4.45 | 3.66 | +0.20 | 20.5% | 975 | 20.5% | -0.81 | 29.65 | 26.75 | 32.55 | — |
| — | 2.70 | 2.95 | 2.83 | +0.16 | 20.8% | 980 | 20.8% | -0.85 | 32.95 | 30.70 | 35.20 | — |
| — | 1.57 | 2.25 | 1.91 | +0.13 | 21.1% | 985 | 21.1% | -0.88 | 37.12 | 34.50 | 39.75 | — |
| — | 1.28 | 2.08 | 1.68 | +0.11 | 21.3% | 990 | 21.3% | -0.90 | 42.92 | 40.25 | 45.60 | — |
| — | 0.53 | 1.65 | 1.09 | +0.09 | 21.7% | 995 | 21.7% | -0.93 | 46.73 | 43.50 | 49.95 | — |
| — | 0.94 | 1.15 | 1.04 | +0.07 | 22.0% | 1000 | 22.0% | -0.94 | 51.35 | 47.50 | 55.20 | — |
| — | 0.57 | 0.88 | 0.72 | +0.06 | 22.4% | 1005 | 22.4% | -0.96 | 56.38 | 53.15 | 59.60 | — |
| — | 0.50 | 0.80 | 0.65 | +0.05 | 22.8% | 1010 | 22.8% | -0.97 | 61.20 | 58.10 | 64.30 | — |
| — | 0.25 | 0.74 | 0.49 | +0.04 | 23.2% | 1015 | 23.2% | -0.98 | 66.22 | 63.00 | 69.45 | — |
| — | 0.28 | 0.46 | 0.37 | +0.03 | 23.7% | 1020 | 23.7% | -0.99 | 70.83 | 68.00 | 73.65 | — |
| — | 0.26 | 0.35 | 0.30 | +0.03 | 24.1% | 1025 | 24.1% | -0.99 | 76.08 | 72.70 | 79.45 | — |
| — | 0.01 | 0.67 | 0.34 | +0.02 | 24.6% | 1030 | — | — | 81.20 | 78.00 | 84.40 | — |
| — | 0.10 | 0.59 | 0.34 | — | — | 1035 | — | — | 86.15 | 83.00 | 89.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 25.7% | 1040 | 25.7% | -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.