Spot 953.40
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.70 | 98.00 | 94.35 | +1.00 | 39.2% | 860 | 39.2% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 85.70 | 93.00 | 89.35 | +1.00 | 37.9% | 865 | 37.9% | -0.00 | 0.11 | 0.03 | 0.19 | — |
| — | 81.60 | 88.00 | 84.80 | +0.99 | 36.5% | 870 | 36.5% | -0.01 | — | — | 0.20 | — |
| — | 76.80 | 83.00 | 79.90 | +0.99 | 35.1% | 875 | 35.1% | -0.01 | 0.14 | 0.04 | 0.23 | — |
| — | 72.85 | 77.90 | 75.38 | +0.99 | 33.7% | 880 | 33.7% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 66.35 | 72.25 | 69.30 | +0.99 | 32.2% | 885 | 32.2% | -0.01 | — | — | 0.49 | — |
| — | 61.40 | 68.45 | 64.92 | +0.99 | 30.8% | 890 | 30.8% | -0.01 | 0.12 | 0.03 | 0.21 | — |
| — | 56.45 | 63.40 | 59.92 | +0.99 | 29.3% | 895 | 29.3% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 51.50 | 57.30 | 54.40 | +0.98 | 27.9% | 900 | 27.9% | -0.02 | 0.23 | 0.13 | 0.34 | — |
| — | 46.95 | 53.25 | 50.10 | +0.98 | 26.6% | 905 | 26.6% | -0.02 | 0.29 | 0.14 | 0.45 | — |
| — | 41.45 | 47.35 | 44.40 | +0.97 | 25.4% | 910 | 25.4% | -0.03 | 0.34 | 0.15 | 0.53 | — |
| — | 39.00 | 46.40 | 42.70 | +0.97 | 24.9% | 912.5 | 24.9% | -0.03 | 0.42 | 0.20 | 0.64 | — |
| — | 37.20 | 42.00 | 39.60 | +0.97 | 24.4% | 915 | 24.4% | -0.03 | 0.47 | 0.40 | 0.54 | — |
| — | 35.95 | 40.10 | 38.02 | +0.96 | 24.0% | 917.5 | 24.0% | -0.04 | 0.58 | 0.42 | 0.74 | — |
| — | 33.65 | 37.60 | 35.62 | +0.95 | 23.6% | 920 | 23.6% | -0.05 | 0.70 | 0.61 | 0.80 | — |
| — | 30.10 | 35.45 | 32.77 | +0.94 | 23.2% | 922.5 | 23.2% | -0.06 | 0.79 | 0.65 | 0.92 | — |
| — | 28.90 | 32.85 | 30.88 | +0.93 | 23.0% | 925 | 23.0% | -0.07 | 1.02 | 0.90 | 1.15 | — |
| — | 26.40 | 32.05 | 29.23 | +0.92 | 22.7% | 927.5 | 22.7% | -0.08 | 1.25 | 0.90 | 1.60 | — |
| — | 24.30 | 29.45 | 26.88 | +0.90 | 22.5% | 930 | 22.5% | -0.10 | 1.56 | 1.23 | 1.90 | — |
| — | 21.15 | 26.65 | 23.90 | +0.89 | 22.4% | 932.5 | 22.4% | -0.11 | 1.98 | 1.61 | 2.35 | — |
| — | 19.00 | 23.00 | 21.00 | +0.87 | 22.3% | 935 | 22.3% | -0.13 | 2.38 | 1.96 | 2.80 | — |
| — | 17.55 | 22.35 | 19.95 | +0.84 | 22.2% | 937.5 | 22.2% | -0.16 | 2.69 | 2.03 | 3.35 | — |
| — | 15.35 | 20.00 | 17.68 | +0.82 | 22.2% | 940 | 22.2% | -0.18 | 3.27 | 2.54 | 4.00 | — |
| — | 13.80 | 18.25 | 16.02 | +0.79 | 22.2% | 942.5 | 22.2% | -0.21 | 4.05 | 3.45 | 4.65 | — |
| — | 12.05 | 16.15 | 14.10 | +0.76 | 22.2% | 945 | 22.2% | -0.24 | 5.05 | 4.60 | 5.50 | — |
| — | 10.60 | 14.20 | 12.40 | — | — | 947.5 | — | — | 5.62 | 4.80 | 6.45 | — |
| — | 10.55 | 11.50 | 11.03 | — | — | 950 | 22.4% | -0.31 | 6.80 | 6.30 | 7.30 | — |
| — | 9.15 | 10.85 | 10.00 | — | — | 952.5 | 22.4% | -0.35 | 7.95 | 6.70 | 9.20 | — |
| — | 8.05 | 9.05 | 8.55 | +0.61 | 22.6% | 955 | 22.6% | -0.39 | 9.28 | 8.00 | 10.55 | — |
| — | 6.95 | 8.15 | 7.55 | +0.57 | 22.7% | 957.5 | 22.7% | -0.43 | 10.57 | 9.15 | 12.00 | — |
| — | 5.95 | 6.45 | 6.20 | +0.53 | 22.8% | 960 | 22.8% | -0.47 | 11.90 | 10.30 | 13.50 | — |
| — | 4.95 | 5.85 | 5.40 | +0.49 | 22.9% | 962.5 | 22.9% | -0.52 | 13.70 | 11.75 | 15.65 | — |
| — | 4.50 | 5.00 | 4.75 | +0.45 | 23.1% | 965 | 23.1% | -0.56 | 15.30 | 13.05 | 17.55 | — |
| — | 3.55 | 4.85 | 4.20 | +0.41 | 23.2% | 967.5 | 23.2% | -0.59 | 17.23 | 15.25 | 19.20 | — |
| — | 2.92 | 4.00 | 3.46 | +0.37 | 23.4% | 970 | 23.4% | -0.63 | 19.15 | 16.50 | 21.80 | — |
| — | 2.23 | 3.20 | 2.71 | +0.34 | 23.5% | 972.5 | 23.5% | -0.67 | 20.98 | 18.90 | 23.05 | — |
| — | 2.00 | 2.76 | 2.38 | +0.31 | 23.7% | 975 | 23.7% | -0.70 | 22.77 | 19.60 | 25.95 | — |
| — | 1.40 | 2.00 | 1.70 | +0.24 | 24.0% | 980 | 24.0% | -0.76 | 27.52 | 26.20 | 28.85 | — |
| — | 0.83 | 1.49 | 1.16 | +0.19 | 24.4% | 985 | 24.4% | -0.82 | 32.42 | 29.50 | 35.35 | — |
| — | 0.66 | 0.89 | 0.78 | +0.15 | 24.7% | 990 | 24.7% | -0.86 | 36.65 | 33.35 | 39.95 | — |
| — | 0.44 | 0.79 | 0.61 | +0.11 | 25.2% | 995 | 25.2% | -0.90 | 41.27 | 37.75 | 44.80 | — |
| — | 0.35 | 0.50 | 0.42 | +0.09 | 25.6% | 1000 | 25.6% | -0.93 | 45.88 | 43.00 | 48.75 | — |
| — | — | 0.48 | — | +0.07 | 26.1% | 1005 | 26.1% | -0.95 | 51.02 | 47.60 | 54.45 | — |
| — | 0.09 | 0.28 | 0.18 | +0.05 | 26.7% | 1010 | 26.7% | -0.97 | 56.17 | 53.45 | 58.90 | — |
| — | 0.01 | 0.19 | 0.10 | +0.04 | 27.3% | 1015 | 27.3% | -0.98 | 60.85 | 57.85 | 63.85 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 27.9% | 1020 | 27.9% | -0.99 | 65.72 | 62.80 | 68.65 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 28.7% | 1025 | 28.7% | -1.00 | 70.90 | 67.95 | 73.85 | — |
| — | — | 0.34 | — | +0.02 | 29.5% | 1030 | 29.5% | -1.00 | 76.65 | 73.40 | 79.90 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 30.4% | 1035 | 30.4% | -1.00 | 80.80 | 77.75 | 83.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 31.3% | 1040 | 31.3% | -1.00 | 86.33 | 82.65 | 90.00 | — |
| — | 0.02 | 0.21 | 0.12 | +0.01 | 32.1% | 1045 | 32.1% | -1.00 | 91.28 | 87.65 | 94.90 | — |
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.