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 | |
| — | 122.80 | 129.95 | 126.38 | +0.81 | 24.0% | 860 | 24.0% | -0.19 | 17.40 | 16.80 | 18.00 | — |
| — | 116.50 | 120.95 | 118.72 | +0.80 | 23.9% | 870 | 23.9% | -0.21 | 19.90 | 19.15 | 20.65 | — |
| — | 109.10 | 113.45 | 111.28 | +0.78 | 23.8% | 880 | 23.8% | -0.23 | 22.10 | 20.80 | 23.40 | — |
| — | 102.00 | 106.45 | 104.22 | +0.75 | 23.7% | 890 | 23.7% | -0.25 | 25.25 | 24.15 | 26.35 | — |
| — | 95.20 | 101.25 | 98.22 | +0.73 | 23.6% | 900 | 23.6% | -0.28 | 28.43 | 27.50 | 29.35 | — |
| — | 88.60 | 92.65 | 90.62 | +0.71 | 23.5% | 910 | 23.5% | -0.30 | 31.43 | 30.20 | 32.65 | — |
| — | 82.10 | 86.95 | 84.53 | +0.68 | 23.4% | 920 | 23.4% | -0.33 | 35.10 | 33.25 | 36.95 | — |
| — | 79.20 | 83.85 | 81.53 | +0.67 | 23.4% | 925 | 23.4% | -0.34 | 37.40 | 36.15 | 38.65 | — |
| — | 76.05 | 80.30 | 78.17 | +0.66 | 23.4% | 930 | 23.4% | -0.36 | 39.27 | 37.75 | 40.80 | — |
| — | 73.10 | 78.30 | 75.70 | +0.65 | 23.4% | 935 | 23.4% | -0.37 | 40.25 | 37.40 | 43.10 | — |
| — | 70.40 | 75.00 | 72.70 | +0.63 | 23.3% | 940 | 23.3% | -0.38 | 42.98 | 40.90 | 45.05 | — |
| — | 67.45 | 72.45 | 69.95 | +0.62 | 23.3% | 945 | 23.3% | -0.40 | 46.10 | 44.55 | 47.65 | — |
| — | 65.70 | 70.15 | 67.92 | +0.61 | 23.3% | 950 | 23.3% | -0.41 | 48.30 | 46.55 | 50.05 | — |
| — | 62.00 | 66.35 | 64.17 | +0.59 | 23.3% | 955 | 23.3% | -0.43 | 50.75 | 49.15 | 52.35 | — |
| — | 61.20 | 64.55 | 62.88 | +0.58 | 23.3% | 960 | 23.3% | -0.44 | 53.05 | 51.40 | 54.70 | — |
| — | 58.80 | 61.20 | 60.00 | +0.57 | 23.3% | 965 | 23.3% | -0.45 | 55.75 | 53.95 | 57.55 | — |
| — | 55.10 | 58.55 | 56.83 | +0.55 | 23.3% | 970 | 23.3% | -0.47 | 58.35 | 56.50 | 60.20 | — |
| — | 52.20 | 56.65 | 54.42 | +0.54 | 23.2% | 975 | 23.2% | -0.48 | 61.27 | 59.60 | 62.95 | — |
| — | 50.05 | 54.20 | 52.12 | +0.53 | 23.2% | 980 | 23.2% | -0.50 | 64.00 | 62.10 | 65.90 | — |
| — | 47.85 | 51.70 | 49.77 | +0.51 | 23.2% | 985 | 23.2% | -0.51 | 66.60 | 64.25 | 68.95 | — |
| — | 45.80 | 49.40 | 47.60 | +0.50 | 23.2% | 990 | 23.2% | -0.53 | 69.00 | 66.15 | 71.85 | — |
| — | 43.50 | 47.45 | 45.48 | +0.48 | 23.2% | 995 | 23.2% | -0.54 | 72.38 | 70.20 | 74.55 | — |
| — | 43.35 | 45.00 | 44.17 | +0.47 | 23.2% | 1000 | 23.2% | -0.56 | 74.67 | 71.75 | 77.60 | — |
| — | 40.10 | 44.60 | 42.35 | +0.46 | 23.3% | 1005 | — | — | 77.88 | 75.10 | 80.65 | — |
| — | 38.05 | 41.50 | 39.77 | — | — | 1010 | — | — | 81.85 | 79.85 | 83.85 | — |
| — | 36.65 | 40.70 | 38.67 | — | — | 1015 | — | — | 84.35 | 81.60 | 87.10 | — |
| — | 34.85 | 39.20 | 37.02 | — | — | 1020 | 23.3% | -0.61 | 88.45 | 86.45 | 90.45 | — |
| — | 33.45 | 36.00 | 34.73 | — | — | 1025 | — | — | 91.70 | 89.50 | 93.90 | — |
| — | 31.70 | 35.75 | 33.73 | — | — | 1030 | — | — | 95.17 | 92.95 | 97.40 | — |
| — | 30.40 | 32.80 | 31.60 | — | — | 1035 | — | — | 98.70 | 96.45 | 100.95 | — |
| — | 29.45 | 31.35 | 30.40 | — | — | 1040 | — | — | 102.17 | 99.80 | 104.55 | — |
| — | 27.20 | 30.00 | 28.60 | +0.36 | 23.4% | 1045 | 23.4% | -0.68 | 106.17 | 104.05 | 108.30 | — |
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.