Spot 956.63
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.60 | 100.10 | 97.35 | +0.95 | 22.1% | 865 | 22.1% | -0.05 | 0.96 | 0.56 | 1.36 | — |
| — | 89.95 | 95.30 | 92.62 | +0.95 | 21.9% | 870 | 21.9% | -0.06 | 1.28 | 1.12 | 1.44 | — |
| — | 84.95 | 90.55 | 87.75 | +0.94 | 21.6% | 875 | 21.6% | -0.06 | 1.62 | 1.34 | 1.90 | — |
| — | 80.45 | 86.30 | 83.38 | +0.93 | 21.4% | 880 | 21.4% | -0.07 | 1.86 | 1.63 | 2.09 | — |
| — | 74.60 | 81.25 | 77.92 | +0.92 | 21.2% | 885 | 21.2% | -0.09 | 2.23 | 1.95 | 2.50 | — |
| — | 71.95 | 76.70 | 74.33 | +0.90 | 21.0% | 890 | 21.0% | -0.10 | 2.56 | 2.25 | 2.88 | — |
| — | 66.65 | 72.60 | 69.62 | +0.89 | 20.9% | 895 | 20.9% | -0.11 | 3.38 | 2.61 | 4.15 | — |
| — | 61.90 | 67.80 | 64.85 | +0.87 | 20.7% | 900 | 20.7% | -0.13 | 3.70 | 3.00 | 4.40 | — |
| — | 57.25 | 63.90 | 60.58 | +0.86 | 20.6% | 905 | 20.6% | -0.15 | 4.15 | 3.50 | 4.80 | — |
| — | 53.15 | 60.00 | 56.58 | +0.84 | 20.5% | 910 | 20.5% | -0.17 | 5.10 | 4.35 | 5.85 | — |
| — | 50.35 | 55.90 | 53.12 | +0.82 | 20.4% | 915 | 20.4% | -0.19 | 5.92 | 5.05 | 6.80 | — |
| — | 46.00 | 51.50 | 48.75 | +0.79 | 20.3% | 920 | 20.3% | -0.21 | 7.28 | 6.65 | 7.90 | — |
| — | 41.25 | 46.45 | 43.85 | +0.77 | 20.2% | 925 | 20.2% | -0.24 | 8.15 | 7.15 | 9.15 | — |
| — | 39.30 | 43.30 | 41.30 | +0.74 | 20.1% | 930 | 20.1% | -0.26 | 10.07 | 9.70 | 10.45 | — |
| — | 34.20 | 40.10 | 37.15 | +0.71 | 20.1% | 935 | 20.1% | -0.29 | 11.30 | 10.55 | 12.05 | — |
| — | 32.85 | 36.05 | 34.45 | +0.68 | 20.0% | 940 | 20.0% | -0.32 | 13.28 | 12.40 | 14.15 | — |
| — | 28.05 | 33.05 | 30.55 | +0.64 | 20.0% | 945 | 20.0% | -0.36 | 15.22 | 14.40 | 16.05 | — |
| — | 26.30 | 29.80 | 28.05 | +0.61 | 20.0% | 950 | 20.0% | -0.39 | 17.18 | 16.10 | 18.25 | — |
| — | 24.10 | 26.85 | 25.48 | +0.58 | 20.0% | 955 | 20.0% | -0.42 | 19.30 | 18.35 | 20.25 | — |
| — | 21.15 | 23.50 | 22.32 | +0.54 | 20.0% | 960 | 20.0% | -0.46 | 21.95 | 21.00 | 22.90 | — |
| — | 18.90 | 21.00 | 19.95 | +0.52 | 20.0% | 965 | 20.0% | -0.50 | 23.93 | 22.45 | 25.40 | — |
| — | 16.65 | 18.80 | 17.73 | +0.47 | 20.0% | 970 | 20.0% | -0.53 | 26.85 | 24.55 | 29.15 | — |
| — | 14.00 | 17.60 | 15.80 | +0.45 | 20.0% | 975 | 20.0% | -0.56 | 29.55 | 27.60 | 31.50 | — |
| — | 12.70 | 15.15 | 13.93 | +0.41 | 20.1% | 980 | 20.1% | -0.60 | 33.08 | 30.35 | 35.80 | — |
| — | 10.70 | 13.35 | 12.03 | +0.38 | 20.1% | 985 | 20.1% | -0.63 | 35.70 | 33.35 | 38.05 | — |
| — | 9.60 | 11.95 | 10.78 | +0.35 | 20.1% | 990 | 20.1% | -0.66 | 40.92 | 38.70 | 43.15 | — |
| — | 8.55 | 10.90 | 9.72 | +0.32 | 20.2% | 995 | — | — | 43.75 | 41.75 | 45.75 | — |
| — | 8.00 | 9.20 | 8.60 | — | — | 1000 | 20.2% | -0.73 | 48.88 | 45.45 | 52.30 | — |
| — | 5.80 | 8.50 | 7.15 | +0.26 | 20.3% | 1005 | 20.3% | -0.75 | 52.10 | 50.30 | 53.90 | — |
| — | 5.80 | 7.20 | 6.50 | +0.23 | 20.4% | 1010 | 20.4% | -0.78 | 55.60 | 52.75 | 58.45 | — |
| — | 5.10 | 6.45 | 5.78 | +0.21 | 20.5% | 1015 | 20.5% | -0.81 | 60.45 | 56.90 | 64.00 | — |
| — | 4.50 | 5.85 | 5.17 | +0.19 | 20.6% | 1020 | 20.6% | -0.83 | 64.28 | 61.30 | 67.25 | — |
| — | 2.22 | 3.80 | 3.01 | +0.12 | 21.0% | 1040 | 21.0% | -0.91 | 83.60 | 81.25 | 85.95 | — |
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.