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 | |
| — | 95.25 | 101.30 | 98.28 | +0.96 | 22.7% | 855 | 22.7% | -0.04 | 1.09 | 0.77 | 1.42 | — |
| — | 90.55 | 96.55 | 93.55 | +0.95 | 22.4% | 860 | 22.4% | -0.05 | 1.42 | 1.06 | 1.77 | — |
| — | 85.85 | 91.70 | 88.78 | +0.94 | 22.2% | 865 | 22.2% | -0.06 | 1.56 | 1.17 | 1.95 | — |
| — | 80.90 | 87.05 | 83.97 | +0.92 | 21.9% | 870 | 21.9% | -0.08 | 1.85 | 1.36 | 2.34 | — |
| — | 76.80 | 82.40 | 79.60 | +0.91 | 21.7% | 875 | 21.7% | -0.09 | 2.27 | 1.94 | 2.61 | — |
| — | 72.05 | 78.10 | 75.08 | +0.90 | 21.5% | 880 | 21.5% | -0.11 | 2.58 | 2.24 | 2.91 | — |
| — | 67.65 | 72.70 | 70.17 | +0.88 | 21.3% | 885 | 21.3% | -0.12 | 3.04 | 2.53 | 3.55 | — |
| — | 63.25 | 69.25 | 66.25 | +0.86 | 21.1% | 890 | 21.1% | -0.14 | 4.25 | 3.15 | 5.35 | — |
| — | 58.25 | 64.95 | 61.60 | +0.84 | 21.0% | 895 | 21.0% | -0.16 | 4.53 | 2.91 | 6.15 | — |
| — | 55.50 | 60.70 | 58.10 | +0.81 | 20.8% | 900 | 20.8% | -0.19 | 5.30 | 3.70 | 6.90 | — |
| — | 50.85 | 56.70 | 53.77 | +0.79 | 20.7% | 905 | 20.7% | -0.21 | 6.60 | 5.70 | 7.50 | — |
| — | 47.40 | 52.05 | 49.73 | +0.76 | 20.6% | 910 | 20.6% | -0.24 | 7.30 | 6.40 | 8.20 | — |
| — | 43.50 | 48.55 | 46.02 | +0.73 | 20.5% | 915 | 20.5% | -0.27 | 8.50 | 7.35 | 9.65 | — |
| — | 39.65 | 44.50 | 42.08 | +0.70 | 20.4% | 920 | 20.4% | -0.30 | 9.72 | 8.40 | 11.05 | — |
| — | 36.10 | 41.30 | 38.70 | +0.67 | 20.3% | 925 | 20.3% | -0.34 | 11.47 | 9.50 | 13.45 | — |
| — | 32.70 | 37.50 | 35.10 | +0.63 | 20.2% | 930 | 20.2% | -0.37 | 12.68 | 12.10 | 13.25 | — |
| — | 28.60 | 34.10 | 31.35 | +0.60 | 20.2% | 935 | 20.2% | -0.41 | 14.20 | 13.20 | 15.20 | — |
| — | 25.85 | 30.60 | 28.23 | +0.57 | 20.2% | 940 | 20.2% | -0.44 | 16.35 | 14.00 | 18.70 | — |
| — | 23.20 | 28.10 | 25.65 | +0.53 | 20.1% | 945 | 20.1% | -0.48 | 18.32 | 17.30 | 19.35 | — |
| — | 20.95 | 24.60 | 22.77 | +0.50 | 20.1% | 950 | 20.1% | -0.51 | 20.48 | 18.65 | 22.30 | — |
| — | 18.30 | 22.50 | 20.40 | +0.46 | 20.1% | 955 | 20.1% | -0.55 | 23.80 | 20.90 | 26.70 | — |
| — | 16.20 | 19.60 | 17.90 | — | — | 960 | 20.1% | -0.58 | 26.62 | 23.75 | 29.50 | — |
| — | 14.45 | 18.20 | 16.32 | +0.39 | 20.2% | 965 | 20.2% | -0.62 | 30.00 | 27.45 | 32.55 | — |
| — | 13.05 | 15.60 | 14.32 | +0.36 | 20.2% | 970 | 20.2% | -0.65 | 32.75 | 30.05 | 35.45 | — |
| — | 11.65 | 14.55 | 13.10 | +0.33 | 20.2% | 975 | 20.2% | -0.68 | 35.65 | 33.90 | 37.40 | — |
| — | 9.10 | 13.55 | 11.32 | +0.30 | 20.3% | 980 | 20.3% | -0.71 | 39.23 | 36.95 | 41.50 | — |
| — | 7.75 | 12.05 | 9.90 | +0.28 | 20.4% | 985 | 20.4% | -0.74 | 42.95 | 40.60 | 45.30 | — |
| — | 6.55 | 10.75 | 8.65 | +0.25 | 20.4% | 990 | 20.4% | -0.77 | 47.00 | 44.45 | 49.55 | — |
| — | 6.60 | 8.55 | 7.58 | +0.23 | 20.5% | 995 | 20.5% | -0.79 | 50.88 | 48.30 | 53.45 | — |
| — | 5.00 | 8.40 | 6.70 | +0.20 | 20.6% | 1000 | 20.6% | -0.82 | 55.00 | 52.50 | 57.50 | — |
| — | 4.45 | 6.30 | 5.38 | +0.18 | 20.7% | 1005 | 20.7% | -0.84 | 58.77 | 55.85 | 61.70 | — |
| — | 3.15 | 6.80 | 4.97 | +0.16 | 20.8% | 1010 | 20.8% | -0.86 | 62.95 | 60.25 | 65.65 | — |
| — | 2.87 | 4.95 | 3.91 | +0.15 | 20.9% | 1015 | 20.9% | -0.88 | 68.50 | 66.20 | 70.80 | — |
| — | 2.74 | 4.25 | 3.50 | +0.13 | 21.0% | 1020 | 21.0% | -0.90 | 72.28 | 69.20 | 75.35 | — |
| — | 2.22 | 4.00 | 3.11 | +0.12 | 21.2% | 1025 | 21.2% | -0.91 | 76.62 | 73.95 | 79.30 | — |
| — | 1.69 | 3.35 | 2.52 | +0.10 | 21.3% | 1030 | 21.3% | -0.93 | 81.67 | 78.65 | 84.70 | — |
| — | 1.38 | 2.99 | 2.19 | +0.09 | 21.4% | 1035 | 21.4% | -0.94 | 86.42 | 83.35 | 89.50 | — |
| — | 0.89 | 2.60 | 1.75 | +0.08 | 21.6% | 1040 | 21.6% | -0.95 | 91.40 | 88.10 | 94.70 | — |
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.