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 | |
| — | 92.60 | 97.95 | 95.28 | +0.99 | 25.6% | 860 | 25.6% | -0.01 | — | — | 0.50 | — |
| — | 87.60 | 93.80 | 90.70 | +0.99 | 24.9% | 865 | 24.9% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 81.25 | 88.85 | 85.05 | +0.99 | 24.3% | 870 | 24.3% | -0.02 | — | — | 0.40 | — |
| — | 77.70 | 83.90 | 80.80 | +0.98 | 23.8% | 875 | 23.8% | -0.02 | — | — | 0.68 | — |
| — | 72.00 | 78.45 | 75.22 | +0.98 | 23.2% | 880 | 23.2% | -0.02 | 0.29 | 0.20 | 0.39 | — |
| — | 67.85 | 73.65 | 70.75 | +0.97 | 22.7% | 885 | 22.7% | -0.03 | — | — | 0.49 | — |
| — | 62.95 | 69.00 | 65.97 | +0.97 | 22.3% | 890 | 22.3% | -0.03 | — | — | 0.50 | — |
| — | 58.10 | 64.25 | 61.17 | +0.96 | 21.9% | 895 | 21.9% | -0.04 | 0.70 | 0.25 | 1.16 | — |
| — | 54.60 | 59.65 | 57.12 | +0.95 | 21.6% | 900 | 21.6% | -0.05 | 0.61 | 0.23 | 1.00 | — |
| — | 48.55 | 53.85 | 51.20 | +0.93 | 21.3% | 905 | 21.3% | -0.07 | 1.12 | 0.91 | 1.33 | — |
| — | 45.30 | 50.40 | 47.85 | +0.92 | 21.0% | 910 | 21.0% | -0.08 | 1.44 | 1.13 | 1.74 | — |
| — | 39.60 | 44.50 | 42.05 | +0.90 | 20.8% | 915 | 20.8% | -0.10 | 1.84 | 1.63 | 2.05 | — |
| — | 34.60 | 40.40 | 37.50 | +0.87 | 20.6% | 920 | 20.6% | -0.13 | 2.42 | 2.09 | 2.75 | — |
| — | 30.40 | 37.45 | 33.92 | +0.85 | 20.5% | 925 | 20.5% | -0.16 | 3.71 | 2.82 | 4.60 | — |
| — | 28.35 | 35.30 | 31.82 | +0.83 | 20.4% | 927.5 | 20.4% | -0.17 | 3.90 | 3.50 | 4.30 | — |
| — | 26.75 | 32.40 | 29.57 | +0.81 | 20.4% | 930 | 20.4% | -0.19 | 4.53 | 4.00 | 5.05 | — |
| — | 25.00 | 29.30 | 27.15 | +0.79 | 20.3% | 932.5 | 20.3% | -0.21 | 5.12 | 4.25 | 6.00 | — |
| — | 23.90 | 27.60 | 25.75 | +0.78 | 20.3% | 935 | 20.3% | -0.23 | 5.50 | 4.45 | 6.55 | — |
| — | 22.15 | 25.50 | 23.82 | +0.76 | 20.2% | 937.5 | 20.2% | -0.25 | 6.25 | 5.25 | 7.25 | — |
| — | 20.40 | 24.10 | 22.25 | +0.73 | 20.2% | 940 | 20.2% | -0.27 | 7.30 | 6.05 | 8.55 | — |
| — | 18.70 | 22.65 | 20.68 | +0.71 | 20.2% | 942.5 | 20.2% | -0.29 | 8.07 | 6.65 | 9.50 | — |
| — | 17.35 | 20.85 | 19.10 | +0.69 | 20.2% | 945 | 20.2% | -0.31 | 9.00 | 7.50 | 10.50 | — |
| — | 16.75 | 19.20 | 17.98 | +0.66 | 20.2% | 947.5 | 20.2% | -0.34 | 10.03 | 8.40 | 11.65 | — |
| — | 14.55 | 17.65 | 16.10 | +0.64 | 20.2% | 950 | 20.2% | -0.36 | 11.18 | 9.55 | 12.80 | — |
| — | 13.20 | 16.20 | 14.70 | +0.61 | 20.2% | 952.5 | 20.2% | -0.39 | 12.30 | 10.70 | 13.90 | — |
| — | 11.90 | 14.90 | 13.40 | +0.59 | 20.2% | 955 | 20.2% | -0.42 | 13.60 | 11.95 | 15.25 | — |
| — | 11.30 | 13.70 | 12.50 | +0.56 | 20.3% | 957.5 | 20.3% | -0.44 | 15.15 | 13.60 | 16.70 | — |
| — | 10.50 | 11.60 | 11.05 | +0.53 | 20.3% | 960 | 20.3% | -0.47 | 16.27 | 14.30 | 18.25 | — |
| — | 9.55 | 11.45 | 10.50 | +0.51 | 20.3% | 962.5 | 20.3% | -0.50 | 17.93 | 16.00 | 19.85 | — |
| — | 8.00 | 10.55 | 9.28 | +0.48 | 20.4% | 965 | 20.4% | -0.53 | 19.32 | 17.20 | 21.45 | — |
| — | 7.95 | 9.65 | 8.80 | +0.45 | 20.4% | 967.5 | 20.4% | -0.55 | 20.90 | 18.55 | 23.25 | — |
| — | 6.55 | 8.35 | 7.45 | +0.43 | 20.5% | 970 | 20.5% | -0.58 | 23.20 | 21.15 | 25.25 | — |
| — | 6.00 | 8.00 | 7.00 | +0.40 | 20.6% | 972.5 | 20.6% | -0.61 | 25.02 | 22.70 | 27.35 | — |
| — | 5.20 | 7.25 | 6.22 | +0.37 | 20.6% | 975 | 20.6% | -0.63 | 26.38 | 23.20 | 29.55 | — |
| — | 4.10 | 6.05 | 5.08 | +0.33 | 20.8% | 980 | 20.8% | -0.68 | 29.82 | 26.65 | 33.00 | — |
| — | 3.20 | 5.00 | 4.10 | +0.28 | 21.0% | 985 | 21.0% | -0.73 | 34.67 | 31.90 | 37.45 | — |
| — | 2.56 | 3.85 | 3.21 | +0.24 | 21.2% | 990 | 21.2% | -0.77 | 38.58 | 35.50 | 41.65 | — |
| — | 1.72 | 3.45 | 2.58 | +0.20 | 21.4% | 995 | 21.4% | -0.81 | 43.17 | 40.35 | 46.00 | — |
| — | 1.68 | 2.34 | 2.01 | +0.17 | 21.6% | 1000 | 21.6% | -0.84 | 47.67 | 44.80 | 50.55 | — |
| — | 1.45 | 1.98 | 1.72 | +0.14 | 21.9% | 1005 | 21.9% | -0.87 | 51.52 | 48.35 | 54.70 | — |
| — | 1.05 | 1.58 | 1.31 | +0.12 | 22.2% | 1010 | 22.2% | -0.90 | 56.27 | 53.15 | 59.40 | — |
| — | 0.87 | 1.31 | 1.09 | +0.10 | 22.5% | 1015 | 22.5% | -0.92 | 61.05 | 57.90 | 64.20 | — |
| — | 0.61 | 1.12 | 0.86 | +0.08 | 22.8% | 1020 | 22.8% | -0.94 | 66.05 | 63.05 | 69.05 | — |
| — | 0.46 | 0.80 | 0.63 | +0.07 | 23.1% | 1025 | 23.1% | -0.95 | 70.83 | 67.70 | 73.95 | — |
| — | — | 1.21 | — | +0.06 | 23.5% | 1030 | 23.5% | -0.97 | 76.17 | 71.50 | 80.85 | — |
| — | — | 1.16 | — | +0.05 | 23.9% | 1035 | 23.9% | -0.98 | 80.92 | 77.95 | 83.90 | — |
| — | 0.17 | 0.35 | 0.26 | +0.04 | 24.3% | 1040 | 24.3% | -0.99 | 85.85 | 82.65 | 89.05 | — |
| — | — | 0.41 | — | +0.03 | 24.7% | 1045 | 24.7% | -0.99 | 90.85 | 87.85 | 93.85 | — |
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.