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 | |
| — | 90.10 | 96.05 | 93.08 | +1.00 | 44.2% | 865 | 44.2% | -0.00 | — | — | 0.31 | — |
| — | 84.20 | 91.05 | 87.62 | +1.00 | 42.9% | 870 | 42.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 78.85 | 86.05 | 82.45 | +1.00 | 41.5% | 875 | 41.5% | -0.00 | — | — | 0.11 | — |
| — | 74.95 | 80.50 | 77.72 | +1.00 | 40.1% | 880 | 40.1% | -0.01 | — | — | 0.11 | — |
| — | 70.15 | 75.50 | 72.83 | +0.99 | 38.8% | 885 | 38.8% | -0.01 | — | — | 0.34 | — |
| — | 65.25 | 70.50 | 67.88 | +0.99 | 37.5% | 890 | 37.5% | -0.01 | — | — | 0.23 | — |
| — | 59.90 | 66.10 | 63.00 | +0.99 | 36.2% | 895 | 36.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 55.00 | 60.60 | 57.80 | +0.99 | 35.2% | 900 | 35.2% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 50.00 | 56.15 | 53.08 | +0.98 | 34.2% | 905 | 34.2% | -0.02 | 0.15 | 0.07 | 0.23 | — |
| — | 46.00 | 50.65 | 48.33 | +0.98 | 33.1% | 910 | 33.1% | -0.02 | 0.23 | 0.10 | 0.36 | — |
| — | 42.65 | 49.00 | 45.83 | +0.98 | 32.6% | 912.5 | 32.6% | -0.02 | 0.26 | 0.11 | 0.40 | — |
| — | 41.05 | 46.30 | 43.67 | +0.97 | 32.1% | 915 | 32.1% | -0.03 | 0.28 | 0.05 | 0.51 | — |
| — | 38.90 | 43.85 | 41.38 | +0.97 | 31.5% | 917.5 | 31.5% | -0.03 | 0.56 | 0.16 | 0.96 | — |
| — | 36.40 | 41.55 | 38.98 | +0.96 | 31.0% | 920 | 31.0% | -0.04 | 0.39 | 0.28 | 0.49 | — |
| — | 33.00 | 39.05 | 36.02 | +0.95 | 30.4% | 922.5 | 30.4% | -0.05 | 0.41 | 0.22 | 0.60 | — |
| — | 30.50 | 37.00 | 33.75 | +0.95 | 29.9% | 925 | 29.9% | -0.06 | 0.49 | 0.26 | 0.73 | — |
| — | 28.95 | 32.70 | 30.82 | +0.94 | 29.4% | 927.5 | 29.4% | -0.07 | 0.70 | 0.38 | 1.02 | — |
| — | 27.00 | 31.45 | 29.23 | +0.92 | 28.8% | 930 | 28.8% | -0.08 | 0.83 | 0.62 | 1.05 | — |
| — | 23.45 | 29.25 | 26.35 | +0.91 | 28.3% | 932.5 | 28.3% | -0.09 | 1.04 | 0.81 | 1.28 | — |
| — | 21.25 | 25.55 | 23.40 | +0.89 | 27.9% | 935 | 27.9% | -0.11 | 1.30 | 1.08 | 1.52 | — |
| — | 18.30 | 25.25 | 21.77 | +0.87 | 27.5% | 937.5 | 27.5% | -0.14 | 1.65 | 1.14 | 2.15 | — |
| — | 17.10 | 23.35 | 20.23 | +0.85 | 27.1% | 940 | 27.1% | -0.16 | 1.99 | 1.81 | 2.16 | — |
| — | 15.05 | 20.50 | 17.77 | +0.82 | 26.9% | 942.5 | 26.9% | -0.18 | 2.51 | 2.22 | 2.80 | — |
| — | 13.10 | 17.80 | 15.45 | +0.79 | 26.7% | 945 | 26.7% | -0.22 | 2.98 | 2.72 | 3.25 | — |
| — | 12.35 | 16.15 | 14.25 | +0.75 | 26.5% | 947.5 | 26.5% | -0.25 | 3.73 | 3.45 | 4.00 | — |
| — | 9.55 | 13.65 | 11.60 | +0.71 | 26.5% | 950 | 26.5% | -0.29 | 4.53 | 4.20 | 4.85 | — |
| — | 9.60 | 11.15 | 10.38 | — | — | 952.5 | 26.4% | -0.33 | 5.47 | 5.05 | 5.90 | — |
| — | 8.45 | 9.50 | 8.97 | +0.62 | 26.5% | 955 | 26.5% | -0.38 | 6.60 | 6.20 | 7.00 | — |
| — | 7.15 | 8.70 | 7.92 | +0.58 | 26.5% | 957.5 | — | — | 7.83 | 7.35 | 8.30 | — |
| — | 6.05 | 6.85 | 6.45 | +0.53 | 26.6% | 960 | 26.6% | -0.47 | 9.18 | 8.70 | 9.65 | — |
| — | 4.85 | 5.70 | 5.28 | +0.49 | 26.7% | 962.5 | 26.7% | -0.51 | 10.62 | 10.00 | 11.25 | — |
| — | 4.15 | 4.95 | 4.55 | — | — | 965 | — | — | 11.70 | 10.55 | 12.85 | — |
| — | 3.35 | 4.25 | 3.80 | +0.39 | 27.0% | 967.5 | 27.0% | -0.59 | 13.50 | 10.80 | 16.20 | — |
| — | 2.77 | 3.70 | 3.23 | +0.35 | 27.3% | 970 | 27.3% | -0.65 | 15.50 | 13.70 | 17.30 | — |
| — | 2.19 | 3.00 | 2.60 | +0.31 | 27.6% | 972.5 | 27.6% | -0.68 | 17.07 | 14.60 | 19.55 | — |
| — | 1.77 | 2.34 | 2.06 | +0.27 | 27.9% | 975 | 27.9% | -0.73 | 19.77 | 16.50 | 23.05 | — |
| — | 1.15 | 1.46 | 1.30 | +0.21 | 28.5% | 980 | 28.5% | -0.80 | 24.52 | 22.65 | 26.40 | — |
| — | 0.73 | 1.04 | 0.89 | +0.15 | 29.2% | 985 | 29.2% | -0.84 | 28.18 | 25.35 | 31.00 | — |
| — | 0.40 | 0.75 | 0.57 | +0.11 | 30.0% | 990 | 30.0% | -0.89 | 32.92 | 30.10 | 35.75 | — |
| — | 0.18 | 0.67 | 0.42 | +0.08 | 30.9% | 995 | 30.9% | -0.92 | 37.55 | 34.95 | 40.15 | — |
| — | 0.16 | 0.28 | 0.22 | +0.06 | 32.0% | 1000 | 32.0% | -0.94 | 42.42 | 39.85 | 45.00 | — |
| — | 0.05 | 0.29 | 0.17 | +0.04 | 33.2% | 1005 | 33.2% | -0.96 | 47.23 | 44.00 | 50.45 | — |
| — | — | 0.22 | — | +0.03 | 34.3% | 1010 | 34.3% | -0.97 | 52.75 | 49.15 | 56.35 | — |
| — | 0.03 | 0.18 | 0.10 | +0.02 | 35.4% | 1015 | 35.4% | -0.98 | 57.38 | 54.35 | 60.40 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 36.3% | 1020 | 36.3% | -0.99 | 62.73 | 59.95 | 65.50 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 36.9% | 1025 | 36.9% | -0.99 | 67.88 | 64.35 | 71.40 | — |
| — | — | 0.18 | — | +0.01 | 37.2% | 1030 | 37.2% | -1.00 | 72.08 | 69.35 | 74.80 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 37.2% | 1035 | 37.2% | -1.00 | 77.17 | 74.35 | 80.00 | — |
| — | — | 0.05 | — | +0.01 | 37.0% | 1040 | 37.0% | -1.00 | 82.47 | 79.35 | 85.60 | — |
| — | — | 0.22 | — | +0.00 | 36.7% | 1045 | 36.7% | -1.00 | 87.25 | 84.35 | 90.15 | — |
| — | — | 0.13 | — | +0.00 | 36.5% | 1050 | 36.5% | -1.00 | 91.90 | 89.35 | 94.45 | — |
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.