Spot 947.65
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.35 | 96.95 | 93.65 | +0.98 | 30.3% | 855 | 30.3% | -0.02 | — | — | 0.42 | — |
| — | 85.35 | 91.80 | 88.58 | +0.98 | 29.2% | 860 | 29.2% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 80.35 | 87.25 | 83.80 | +0.98 | 28.1% | 865 | 28.1% | -0.02 | — | — | 0.58 | — |
| — | 75.40 | 81.95 | 78.67 | +0.97 | 27.1% | 870 | 27.1% | -0.03 | — | — | 0.24 | — |
| — | 70.40 | 76.30 | 73.35 | +0.97 | 26.0% | 875 | 26.0% | -0.03 | 0.14 | 0.01 | 0.28 | — |
| — | 65.45 | 72.35 | 68.90 | +0.96 | 25.1% | 880 | 25.1% | -0.04 | 0.14 | 0.01 | 0.26 | — |
| — | 60.45 | 67.35 | 63.90 | +0.94 | 24.1% | 885 | 24.1% | -0.06 | 0.23 | 0.12 | 0.33 | — |
| — | 55.50 | 62.00 | 58.75 | +0.93 | 23.3% | 890 | 23.3% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 50.55 | 57.60 | 54.08 | +0.90 | 22.6% | 895 | 22.6% | -0.10 | 0.28 | 0.18 | 0.39 | — |
| — | 46.45 | 51.90 | 49.17 | +0.88 | 21.9% | 900 | 21.9% | -0.12 | 0.40 | 0.30 | 0.49 | — |
| — | 40.50 | 48.00 | 44.25 | +0.84 | 21.3% | 905 | 21.3% | -0.16 | 0.53 | 0.08 | 0.98 | — |
| — | 36.25 | 40.35 | 38.30 | +0.80 | 20.8% | 910 | 20.8% | -0.20 | 0.83 | 0.56 | 1.11 | — |
| — | 31.50 | 36.70 | 34.10 | +0.75 | 20.4% | 915 | 20.4% | -0.25 | 1.29 | 0.83 | 1.75 | — |
| — | 27.05 | 32.45 | 29.75 | +0.69 | 20.1% | 920 | 20.1% | -0.31 | 1.72 | 1.45 | 1.98 | — |
| — | 23.00 | 29.90 | 26.45 | +0.63 | 19.9% | 925 | 19.9% | -0.37 | 2.31 | 1.83 | 2.78 | — |
| — | 21.20 | 25.65 | 23.43 | +0.60 | 19.8% | 927.5 | 19.8% | -0.41 | 2.66 | 2.02 | 3.30 | — |
| — | 19.45 | 24.95 | 22.20 | +0.56 | 19.7% | 930 | 19.7% | -0.44 | 3.40 | 2.90 | 3.90 | — |
| — | 17.50 | 21.90 | 19.70 | +0.53 | 19.6% | 932.5 | 19.6% | -0.47 | 4.03 | 3.00 | 5.05 | — |
| — | 15.85 | 18.50 | 17.18 | +0.49 | 19.5% | 935 | 19.5% | -0.51 | 4.47 | 4.15 | 4.80 | — |
| — | 15.15 | 17.30 | 16.23 | +0.46 | 19.5% | 937.5 | 19.5% | -0.54 | 5.38 | 4.65 | 6.10 | — |
| — | 12.85 | 15.35 | 14.10 | +0.43 | 19.4% | 940 | 19.4% | -0.58 | 6.40 | 5.50 | 7.30 | — |
| — | 12.00 | 14.95 | 13.47 | +0.40 | 19.4% | 942.5 | 19.4% | -0.61 | 7.33 | 6.45 | 8.20 | — |
| — | 10.40 | 12.35 | 11.38 | +0.36 | 19.4% | 945 | 19.4% | -0.64 | 8.28 | 7.25 | 9.30 | — |
| — | 9.30 | 10.90 | 10.10 | +0.33 | 19.4% | 947.5 | 19.4% | -0.67 | 9.45 | 8.10 | 10.80 | — |
| — | 8.05 | 10.35 | 9.20 | +0.31 | 19.4% | 950 | 19.4% | -0.70 | 10.65 | 10.00 | 11.30 | — |
| — | 6.95 | 9.35 | 8.15 | +0.28 | 19.4% | 952.5 | 19.4% | -0.73 | 12.35 | 10.85 | 13.85 | — |
| — | 6.35 | 8.00 | 7.17 | +0.25 | 19.4% | 955 | 19.4% | -0.75 | 13.70 | 12.30 | 15.10 | — |
| — | 5.15 | 6.55 | 5.85 | +0.23 | 19.4% | 957.5 | 19.4% | -0.78 | 15.62 | 13.60 | 17.65 | — |
| — | 4.70 | 6.05 | 5.38 | +0.21 | 19.5% | 960 | 19.5% | -0.80 | 17.00 | 14.20 | 19.80 | — |
| — | 3.65 | 5.55 | 4.60 | +0.19 | 19.5% | 962.5 | 19.5% | -0.82 | 18.48 | 15.70 | 21.25 | — |
| — | 3.20 | 4.50 | 3.85 | +0.16 | 19.6% | 965 | 19.6% | -0.84 | 20.93 | 18.70 | 23.15 | — |
| — | 2.55 | 4.10 | 3.33 | +0.15 | 19.6% | 967.5 | 19.6% | -0.86 | 22.32 | 19.65 | 25.00 | — |
| — | 2.19 | 3.15 | 2.67 | +0.13 | 19.7% | 970 | 19.7% | -0.88 | 25.20 | 22.60 | 27.80 | — |
| — | 2.07 | 2.92 | 2.50 | +0.12 | 19.8% | 972.5 | 19.8% | -0.89 | 26.98 | 24.10 | 29.85 | — |
| — | 1.75 | 2.52 | 2.13 | +0.10 | 19.9% | 975 | 19.9% | -0.91 | 29.00 | 26.10 | 31.90 | — |
| — | 1.22 | 1.99 | 1.60 | +0.08 | 20.1% | 980 | 20.1% | -0.93 | 33.10 | 30.40 | 35.80 | — |
| — | 0.70 | 1.57 | 1.14 | +0.06 | 20.4% | 985 | 20.4% | -0.95 | 37.60 | 34.05 | 41.15 | — |
| — | 0.63 | 0.90 | 0.77 | +0.05 | 20.7% | 990 | 20.7% | -0.96 | 42.25 | 39.00 | 45.50 | — |
| — | 0.42 | 0.67 | 0.55 | +0.04 | 21.0% | 995 | 21.0% | -0.98 | 47.17 | 43.70 | 50.65 | — |
| — | 0.39 | 0.50 | 0.45 | +0.03 | 21.4% | 1000 | 21.4% | -0.98 | 52.08 | 48.60 | 55.55 | — |
| — | 0.23 | 0.59 | 0.41 | +0.02 | 21.8% | 1005 | 21.8% | -0.99 | 56.95 | 53.55 | 60.35 | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 22.3% | 1010 | 22.3% | -1.00 | 61.75 | 58.60 | 64.90 | — |
| — | 0.02 | 0.26 | 0.14 | +0.02 | 22.8% | 1015 | 22.8% | -1.00 | 66.95 | 63.50 | 70.40 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 23.3% | 1020 | 23.3% | -1.00 | 72.40 | 68.10 | 76.70 | — |
| — | — | 0.48 | — | +0.01 | 23.9% | 1025 | 23.9% | -1.00 | 77.10 | 73.80 | 80.40 | — |
| — | — | 0.28 | — | +0.01 | 24.5% | 1030 | 24.5% | -1.00 | 82.10 | 78.80 | 85.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 25.1% | 1035 | 25.1% | -1.00 | 87.08 | 83.80 | 90.35 | — |
| — | 0.05 | 0.23 | 0.14 | +0.01 | 25.7% | 1040 | 25.7% | -1.00 | 91.95 | 88.50 | 95.40 | — |
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.