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 | |
| — | 121.65 | 126.70 | 124.17 | +0.78 | 24.7% | 860 | 24.7% | -0.22 | 21.30 | 19.45 | 23.15 | — |
| — | 114.20 | 118.90 | 116.55 | +0.76 | 24.5% | 870 | 24.5% | -0.25 | 22.73 | 22.00 | 23.45 | — |
| — | 106.05 | 111.65 | 108.85 | +0.74 | 24.4% | 880 | 24.4% | -0.27 | 25.30 | 24.45 | 26.15 | — |
| — | 99.95 | 105.90 | 102.92 | +0.71 | 24.3% | 890 | 24.3% | -0.29 | 29.73 | 27.50 | 31.95 | — |
| — | 93.15 | 97.95 | 95.55 | +0.69 | 24.2% | 900 | 24.2% | -0.32 | 31.65 | 30.55 | 32.75 | — |
| — | 86.15 | 92.85 | 89.50 | +0.67 | 24.1% | 910 | 24.1% | -0.35 | 35.58 | 34.25 | 36.90 | — |
| — | 80.05 | 86.70 | 83.38 | +0.64 | 24.0% | 920 | 24.0% | -0.37 | 38.90 | 37.85 | 39.95 | — |
| — | 78.75 | 82.25 | 80.50 | +0.63 | 24.0% | 925 | 24.0% | -0.39 | 40.92 | 39.60 | 42.25 | — |
| — | 75.15 | 80.10 | 77.62 | +0.61 | 23.9% | 930 | 23.9% | -0.40 | 43.42 | 41.55 | 45.30 | — |
| — | 71.45 | 78.15 | 74.80 | +0.60 | 23.9% | 935 | 23.9% | -0.42 | 45.17 | 43.80 | 46.55 | — |
| — | 68.65 | 73.85 | 71.25 | +0.59 | 23.9% | 940 | 23.9% | -0.43 | 47.90 | 46.80 | 49.00 | — |
| — | 65.95 | 71.20 | 68.58 | +0.57 | 23.8% | 945 | 23.8% | -0.44 | 50.33 | 48.50 | 52.15 | — |
| — | 65.25 | 68.15 | 66.70 | +0.56 | 23.8% | 950 | 23.8% | -0.46 | 52.38 | 51.10 | 53.65 | — |
| — | 60.95 | 67.90 | 64.42 | +0.55 | 23.8% | 955 | 23.8% | -0.47 | 55.27 | 53.40 | 57.15 | — |
| — | 59.00 | 63.40 | 61.20 | +0.53 | 23.8% | 960 | 23.8% | -0.49 | 57.27 | 55.75 | 58.80 | — |
| — | 56.30 | 62.50 | 59.40 | +0.52 | 23.8% | 965 | 23.8% | -0.50 | 61.23 | 58.80 | 63.65 | — |
| — | 54.90 | 59.15 | 57.02 | +0.51 | 23.7% | 970 | 23.7% | -0.51 | 62.55 | 61.00 | 64.10 | — |
| — | 51.80 | 56.55 | 54.17 | +0.49 | 23.7% | 975 | 23.7% | -0.53 | 65.17 | 63.40 | 66.95 | — |
| — | 51.20 | 53.85 | 52.52 | +0.48 | 23.7% | 980 | 23.7% | -0.54 | 67.70 | 65.90 | 69.50 | — |
| — | 47.50 | 51.50 | 49.50 | +0.47 | 23.7% | 985 | 23.7% | -0.56 | 70.80 | 69.15 | 72.45 | — |
| — | 45.45 | 51.70 | 48.58 | +0.46 | 23.7% | 990 | 23.7% | -0.57 | 73.97 | 72.20 | 75.75 | — |
| — | 43.45 | 47.80 | 45.62 | +0.44 | 23.7% | 995 | 23.7% | -0.59 | 76.60 | 74.70 | 78.50 | — |
| — | 43.00 | 45.30 | 44.15 | +0.43 | 23.7% | 1000 | 23.7% | -0.60 | 80.12 | 78.20 | 82.05 | — |
| — | 40.20 | 43.75 | 41.98 | — | — | 1005 | 23.7% | -0.61 | 83.60 | 81.90 | 85.30 | — |
| — | 39.00 | 42.10 | 40.55 | +0.41 | 23.7% | 1010 | 23.7% | -0.63 | 86.88 | 84.40 | 89.35 | — |
| — | 37.70 | 40.10 | 38.90 | +0.39 | 23.7% | 1015 | 23.7% | -0.64 | 90.08 | 88.20 | 91.95 | — |
| — | 36.05 | 38.30 | 37.17 | +0.38 | 23.7% | 1020 | 23.7% | -0.65 | 92.90 | 90.40 | 95.40 | — |
| — | 32.90 | 38.75 | 35.83 | +0.37 | 23.7% | 1025 | 23.7% | -0.67 | 96.88 | 94.70 | 99.05 | — |
| — | 32.00 | 35.10 | 33.55 | +0.36 | 23.7% | 1030 | — | — | 100.28 | 98.10 | 102.45 | — |
| — | 31.45 | 33.65 | 32.55 | +0.35 | 23.7% | 1035 | 23.7% | -0.69 | 104.25 | 102.35 | 106.15 | — |
| — | 30.05 | 32.15 | 31.10 | +0.34 | 23.8% | 1040 | 23.8% | -0.70 | 107.47 | 105.30 | 109.65 | — |
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.