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 | |
| — | 90.65 | 96.85 | 93.75 | +0.99 | 27.6% | 865 | 27.6% | -0.01 | 0.51 | 0.05 | 0.96 | — |
| — | 84.30 | 91.90 | 88.10 | +0.99 | 26.9% | 870 | 26.9% | -0.01 | 0.22 | 0.05 | 0.39 | — |
| — | 81.30 | 86.95 | 84.12 | +0.99 | 26.2% | 875 | 26.2% | -0.01 | 1.25 | 0.11 | 2.40 | — |
| — | 74.80 | 82.00 | 78.40 | +0.99 | 25.5% | 880 | 25.5% | -0.01 | — | — | 0.43 | — |
| — | 71.30 | 77.05 | 74.17 | +0.98 | 24.9% | 885 | 24.9% | -0.02 | 0.29 | 0.10 | 0.48 | — |
| — | 66.10 | 72.20 | 69.15 | +0.98 | 24.4% | 890 | 24.4% | -0.02 | 0.26 | 0.11 | 0.40 | — |
| — | 60.10 | 67.20 | 63.65 | +0.97 | 23.8% | 895 | 23.8% | -0.03 | 0.36 | 0.24 | 0.48 | — |
| — | 56.35 | 62.45 | 59.40 | +0.97 | 23.3% | 900 | 23.3% | -0.03 | 0.57 | 0.26 | 0.89 | — |
| — | 51.95 | 57.50 | 54.73 | +0.96 | 22.9% | 905 | 22.9% | -0.05 | 0.61 | 0.24 | 0.99 | — |
| — | 47.30 | 52.25 | 49.77 | +0.94 | 22.5% | 910 | 22.5% | -0.06 | 1.09 | 0.68 | 1.50 | — |
| — | 42.85 | 47.65 | 45.25 | +0.93 | 22.2% | 915 | 22.2% | -0.08 | 1.34 | 0.90 | 1.78 | — |
| — | 37.75 | 43.95 | 40.85 | +0.90 | 21.9% | 920 | 21.9% | -0.10 | 1.64 | 1.13 | 2.14 | — |
| — | 33.45 | 39.65 | 36.55 | +0.88 | 21.6% | 925 | 21.6% | -0.12 | 2.63 | 1.66 | 3.60 | — |
| — | 31.60 | 37.50 | 34.55 | +0.86 | 21.5% | 927.5 | 21.5% | -0.14 | 2.64 | 2.03 | 3.25 | — |
| — | 29.45 | 34.80 | 32.12 | +0.84 | 21.4% | 930 | 21.4% | -0.16 | 3.40 | 2.36 | 4.45 | — |
| — | 27.85 | 33.00 | 30.43 | +0.83 | 21.3% | 932.5 | 21.3% | -0.17 | 4.04 | 2.78 | 5.30 | — |
| — | 26.40 | 30.90 | 28.65 | +0.80 | 21.2% | 935 | 21.2% | -0.19 | 4.60 | 3.30 | 5.90 | — |
| — | 23.50 | 28.90 | 26.20 | +0.79 | 21.1% | 937.5 | 21.1% | -0.22 | 5.22 | 3.90 | 6.55 | — |
| — | 22.30 | 26.95 | 24.62 | +0.76 | 21.1% | 940 | 21.1% | -0.24 | 5.28 | 4.55 | 6.00 | — |
| — | 21.05 | 24.95 | 23.00 | +0.74 | 21.0% | 942.5 | 21.0% | -0.26 | 6.42 | 5.10 | 7.75 | — |
| — | 19.35 | 22.95 | 21.15 | +0.71 | 21.0% | 945 | 21.0% | -0.29 | 7.42 | 5.80 | 9.05 | — |
| — | 16.80 | 19.50 | 18.15 | +0.69 | 21.0% | 947.5 | 21.0% | -0.31 | 8.35 | 6.65 | 10.05 | — |
| — | 15.45 | 17.90 | 16.68 | +0.66 | 20.9% | 950 | 20.9% | -0.35 | 9.35 | 7.65 | 11.05 | — |
| — | 14.15 | 17.70 | 15.93 | +0.62 | 20.9% | 952.5 | 20.9% | -0.38 | 10.32 | 8.60 | 12.05 | — |
| — | 12.90 | 16.20 | 14.55 | +0.59 | 20.9% | 955 | 20.9% | -0.40 | 10.97 | 9.95 | 12.00 | — |
| — | 11.70 | 13.60 | 12.65 | +0.57 | 20.9% | 957.5 | 20.9% | -0.43 | 12.68 | 10.70 | 14.65 | — |
| — | 10.55 | 13.55 | 12.05 | +0.54 | 20.9% | 960 | 20.9% | -0.47 | 13.62 | 11.90 | 15.35 | — |
| — | 9.45 | 12.35 | 10.90 | +0.51 | 20.9% | 962.5 | 20.9% | -0.49 | 15.12 | 13.25 | 17.00 | — |
| — | 9.00 | 11.25 | 10.12 | +0.47 | 21.0% | 965 | 21.0% | -0.53 | 16.82 | 14.50 | 19.15 | — |
| — | 7.50 | 10.20 | 8.85 | +0.45 | 21.0% | 967.5 | 21.0% | -0.55 | 18.38 | 15.75 | 21.00 | — |
| — | 7.45 | 8.50 | 7.97 | +0.42 | 21.0% | 970 | 21.0% | -0.58 | 19.98 | 17.00 | 22.95 | — |
| — | 5.85 | 8.35 | 7.10 | +0.40 | 21.1% | 972.5 | 21.1% | -0.61 | 21.12 | 18.45 | 23.80 | — |
| — | 5.15 | 7.50 | 6.33 | +0.37 | 21.2% | 975 | 21.2% | -0.64 | 22.90 | 20.00 | 25.80 | — |
| — | 4.30 | 5.40 | 4.85 | +0.32 | 21.3% | 980 | 21.3% | -0.69 | 26.73 | 23.75 | 29.70 | — |
| — | 3.25 | 4.55 | 3.90 | +0.26 | 21.4% | 985 | 21.4% | -0.74 | 30.18 | 26.85 | 33.50 | — |
| — | 2.13 | 4.05 | 3.09 | +0.22 | 21.6% | 990 | 21.6% | -0.78 | 34.15 | 31.00 | 37.30 | — |
| — | 1.78 | 3.10 | 2.44 | +0.19 | 21.9% | 995 | 21.9% | -0.82 | 38.55 | 35.40 | 41.70 | — |
| — | 1.70 | 2.19 | 1.95 | +0.16 | 22.1% | 1000 | 22.1% | -0.86 | 44.25 | 41.90 | 46.60 | — |
| — | 1.07 | 1.89 | 1.48 | +0.12 | 22.4% | 1005 | 22.4% | -0.89 | 47.85 | 44.90 | 50.80 | — |
| — | 0.71 | 1.46 | 1.08 | +0.10 | 22.7% | 1010 | 22.7% | -0.91 | 52.60 | 49.75 | 55.45 | — |
| — | 0.39 | 1.54 | 0.96 | +0.08 | 23.0% | 1015 | 23.0% | -0.93 | 57.73 | 54.50 | 60.95 | — |
| — | 0.46 | 0.95 | 0.70 | +0.07 | 23.3% | 1020 | 23.3% | -0.94 | 62.40 | 59.60 | 65.20 | — |
| — | 0.01 | 1.30 | 0.66 | +0.06 | 23.7% | 1025 | 23.7% | -0.96 | 67.40 | 64.55 | 70.25 | — |
| — | 0.27 | 0.78 | 0.53 | +0.05 | 24.2% | 1030 | 24.2% | -0.97 | 72.00 | 69.35 | 74.65 | — |
| — | 0.19 | 0.75 | 0.47 | +0.04 | 24.6% | 1035 | 24.6% | -0.98 | 77.97 | 74.35 | 81.60 | — |
| — | 0.01 | 0.40 | 0.20 | +0.03 | 25.2% | 1040 | 25.2% | -0.99 | 82.97 | 79.35 | 86.60 | — |
| — | 0.01 | 3.40 | 1.71 | +0.03 | 25.7% | 1045 | 25.7% | -0.99 | 87.25 | 84.35 | 90.15 | — |
| — | — | 0.30 | — | +0.02 | 26.3% | 1050 | 26.3% | -1.00 | 92.88 | 89.35 | 96.40 | — |
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.