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 | |
| — | 96.05 | 100.70 | 98.38 | +0.96 | 21.8% | 860 | 21.8% | -0.04 | 1.05 | 0.87 | 1.24 | — |
| — | 90.90 | 97.15 | 94.03 | +0.95 | 21.6% | 865 | 21.6% | -0.05 | 1.44 | 1.04 | 1.84 | — |
| — | 86.20 | 92.40 | 89.30 | +0.94 | 21.4% | 870 | 21.4% | -0.06 | 1.57 | 1.36 | 1.78 | — |
| — | 81.45 | 87.40 | 84.42 | +0.94 | 21.2% | 875 | 21.2% | -0.07 | 1.89 | 1.65 | 2.13 | — |
| — | 76.70 | 83.60 | 80.15 | +0.92 | 21.0% | 880 | 21.0% | -0.08 | 2.25 | 1.96 | 2.54 | — |
| — | 72.30 | 78.15 | 75.22 | +0.91 | 20.9% | 885 | 20.9% | -0.09 | 2.58 | 2.16 | 3.00 | — |
| — | 67.30 | 71.55 | 69.42 | +0.90 | 20.7% | 890 | 20.7% | -0.10 | 3.10 | 2.66 | 3.55 | — |
| — | 62.90 | 68.50 | 65.70 | +0.89 | 20.6% | 895 | 20.6% | -0.12 | 3.67 | 3.20 | 4.15 | — |
| — | 59.90 | 63.70 | 61.80 | +0.87 | 20.5% | 900 | 20.5% | -0.13 | 4.53 | 4.05 | 5.00 | — |
| — | 54.40 | 61.55 | 57.98 | +0.85 | 20.4% | 905 | 20.4% | -0.15 | 5.53 | 4.75 | 6.30 | — |
| — | 51.15 | 57.55 | 54.35 | +0.83 | 20.3% | 910 | 20.3% | -0.17 | 6.30 | 5.60 | 7.00 | — |
| — | 46.45 | 52.80 | 49.62 | +0.81 | 20.3% | 915 | 20.3% | -0.19 | 7.38 | 6.70 | 8.05 | — |
| — | 44.05 | 47.35 | 45.70 | +0.79 | 20.2% | 920 | 20.2% | -0.22 | 8.53 | 8.05 | 9.00 | — |
| — | 40.40 | 42.75 | 41.58 | +0.76 | 20.1% | 925 | 20.1% | -0.24 | 9.70 | 8.70 | 10.70 | — |
| — | 36.90 | 40.35 | 38.62 | +0.73 | 20.1% | 930 | 20.1% | -0.27 | 11.15 | 10.55 | 11.75 | — |
| — | 33.55 | 37.75 | 35.65 | +0.71 | 20.1% | 935 | 20.1% | -0.30 | 12.85 | 11.40 | 14.30 | — |
| — | 30.05 | 34.15 | 32.10 | +0.68 | 20.0% | 940 | 20.0% | -0.33 | 14.72 | 13.80 | 15.65 | — |
| — | 27.35 | 31.15 | 29.25 | +0.64 | 20.0% | 945 | 20.0% | -0.36 | 16.48 | 14.80 | 18.15 | — |
| — | 26.00 | 27.65 | 26.82 | +0.61 | 20.0% | 950 | 20.0% | -0.40 | 19.00 | 17.00 | 21.00 | — |
| — | 22.50 | 25.50 | 24.00 | +0.58 | 20.1% | 955 | 20.1% | -0.43 | 21.48 | 19.40 | 23.55 | — |
| — | 20.15 | 22.15 | 21.15 | +0.54 | 20.1% | 960 | 20.1% | -0.46 | 23.40 | 22.10 | 24.70 | — |
| — | 18.65 | 20.45 | 19.55 | +0.51 | 20.1% | 965 | 20.1% | -0.50 | 27.32 | 25.20 | 29.45 | — |
| — | 15.55 | 18.70 | 17.12 | +0.48 | 20.1% | 970 | 20.1% | -0.53 | 29.77 | 27.15 | 32.40 | — |
| — | 13.75 | 16.75 | 15.25 | +0.44 | 20.2% | 975 | 20.2% | -0.57 | 32.73 | 31.45 | 34.00 | — |
| — | 12.25 | 15.00 | 13.62 | +0.41 | 20.2% | 980 | 20.2% | -0.60 | 36.73 | 34.80 | 38.65 | — |
| — | 10.70 | 13.20 | 11.95 | +0.38 | 20.3% | 985 | 20.3% | -0.64 | 39.85 | 37.75 | 41.95 | — |
| — | 9.35 | 11.65 | 10.50 | +0.35 | 20.4% | 990 | 20.4% | -0.67 | 43.48 | 41.35 | 45.60 | — |
| — | 8.55 | 10.45 | 9.50 | +0.32 | 20.5% | 995 | 20.5% | -0.70 | 47.25 | 43.85 | 50.65 | — |
| — | 7.35 | 8.70 | 8.03 | +0.29 | 20.5% | 1000 | 20.5% | -0.73 | 51.45 | 49.35 | 53.55 | — |
| — | 6.35 | 7.95 | 7.15 | +0.26 | 20.6% | 1005 | 20.6% | -0.76 | 55.58 | 53.40 | 57.75 | — |
| — | 5.65 | 6.90 | 6.28 | +0.24 | 20.7% | 1010 | 20.7% | -0.78 | 59.98 | 57.20 | 62.75 | — |
| — | 4.90 | 6.35 | 5.62 | +0.22 | 20.9% | 1015 | 20.9% | -0.81 | 64.28 | 61.50 | 67.05 | — |
| — | 4.50 | 5.45 | 4.97 | +0.20 | 21.0% | 1020 | 21.0% | -0.83 | 67.83 | 65.90 | 69.75 | — |
| — | 2.22 | 3.00 | 2.61 | +0.13 | 21.5% | 1040 | 21.5% | -0.91 | 87.15 | 84.70 | 89.60 | — |
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.