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 | |
| — | 91.40 | 96.85 | 94.12 | +0.96 | 25.0% | 855 | 25.0% | -0.04 | — | — | 0.74 | — |
| — | 86.45 | 92.45 | 89.45 | +0.95 | 24.6% | 860 | 24.6% | -0.05 | 0.40 | 0.09 | 0.71 | — |
| — | 81.55 | 87.50 | 84.53 | +0.94 | 24.2% | 865 | 24.2% | -0.06 | 0.49 | 0.21 | 0.77 | — |
| — | 76.60 | 83.30 | 79.95 | +0.93 | 23.8% | 870 | 23.8% | -0.07 | 0.50 | 0.22 | 0.78 | — |
| — | 71.75 | 77.15 | 74.45 | +0.92 | 23.4% | 875 | 23.4% | -0.08 | 0.86 | 0.30 | 1.42 | — |
| — | 66.85 | 73.30 | 70.08 | +0.91 | 23.0% | 880 | 23.0% | -0.10 | 0.75 | 0.60 | 0.90 | — |
| — | 62.05 | 68.50 | 65.28 | +0.89 | 22.7% | 885 | 22.7% | -0.11 | 1.06 | 0.70 | 1.43 | — |
| — | 57.25 | 64.00 | 60.62 | +0.87 | 22.4% | 890 | 22.4% | -0.14 | 1.18 | 0.87 | 1.48 | — |
| — | 52.55 | 58.80 | 55.67 | +0.84 | 22.1% | 895 | 22.1% | -0.16 | 1.48 | 1.16 | 1.80 | — |
| — | 48.50 | 53.60 | 51.05 | +0.81 | 21.8% | 900 | 21.8% | -0.19 | 1.84 | 1.55 | 2.13 | — |
| — | 43.50 | 49.55 | 46.52 | +0.78 | 21.6% | 905 | 21.6% | -0.22 | 2.50 | 2.00 | 3.00 | — |
| — | 39.10 | 45.10 | 42.10 | +0.74 | 21.4% | 910 | 21.4% | -0.26 | 3.05 | 2.55 | 3.55 | — |
| — | 33.65 | 40.35 | 37.00 | +0.70 | 21.2% | 915 | 21.2% | -0.30 | 3.83 | 3.05 | 4.60 | — |
| — | 30.80 | 35.90 | 33.35 | +0.65 | 21.0% | 920 | 21.0% | -0.35 | 4.97 | 4.20 | 5.75 | — |
| — | 27.65 | 33.40 | 30.52 | +0.61 | 20.8% | 925 | 20.8% | -0.39 | 6.08 | 5.50 | 6.65 | — |
| — | 24.05 | 29.00 | 26.52 | +0.56 | 20.7% | 930 | 20.7% | -0.45 | 7.40 | 6.50 | 8.30 | — |
| — | 20.60 | 24.25 | 22.43 | +0.51 | 20.6% | 935 | 20.6% | -0.50 | 9.18 | 7.75 | 10.60 | — |
| — | 19.65 | 23.45 | 21.55 | +0.48 | 20.5% | 937.5 | 20.5% | -0.52 | 9.57 | 8.20 | 10.95 | — |
| — | 18.45 | 20.75 | 19.60 | +0.46 | 20.5% | 940 | 20.5% | -0.55 | 11.28 | 9.90 | 12.65 | — |
| — | 16.60 | 20.20 | 18.40 | +0.43 | 20.4% | 942.5 | 20.4% | -0.57 | 11.70 | 9.80 | 13.60 | — |
| — | 15.30 | 18.55 | 16.93 | +0.41 | 20.4% | 945 | 20.4% | -0.60 | 13.03 | 11.95 | 14.10 | — |
| — | 14.05 | 17.65 | 15.85 | +0.39 | 20.3% | 947.5 | 20.3% | -0.62 | 14.12 | 12.25 | 16.00 | — |
| — | 13.00 | 15.60 | 14.30 | +0.36 | 20.3% | 950 | 20.3% | -0.64 | 15.68 | 14.65 | 16.70 | — |
| — | 11.80 | 15.10 | 13.45 | +0.34 | 20.3% | 952.5 | 20.3% | -0.67 | 16.93 | 14.80 | 19.05 | — |
| — | 10.65 | 13.20 | 11.93 | +0.32 | 20.3% | 955 | 20.3% | -0.69 | 18.07 | 15.65 | 20.50 | — |
| — | 9.60 | 12.30 | 10.95 | +0.30 | 20.3% | 957.5 | 20.3% | -0.71 | 19.62 | 17.45 | 21.80 | — |
| — | 9.15 | 10.50 | 9.82 | +0.27 | 20.3% | 960 | 20.3% | -0.73 | 21.40 | 19.20 | 23.60 | — |
| — | 7.80 | 10.80 | 9.30 | +0.26 | 20.3% | 962.5 | 20.3% | -0.75 | 22.73 | 20.30 | 25.15 | — |
| — | 7.25 | 9.55 | 8.40 | +0.24 | 20.3% | 965 | 20.3% | -0.77 | 24.68 | 22.45 | 26.90 | — |
| — | 6.60 | 9.05 | 7.83 | +0.22 | 20.3% | 967.5 | 20.3% | -0.79 | 26.27 | 23.90 | 28.65 | — |
| — | 6.10 | 7.80 | 6.95 | +0.20 | 20.3% | 970 | 20.3% | -0.81 | 28.10 | 25.90 | 30.30 | — |
| — | 5.60 | 7.55 | 6.58 | +0.19 | 20.3% | 972.5 | 20.3% | -0.83 | 29.68 | 27.40 | 31.95 | — |
| — | 4.85 | 6.90 | 5.88 | +0.17 | 20.4% | 975 | 20.4% | -0.84 | 32.00 | 29.35 | 34.65 | — |
| — | 3.85 | 4.65 | 4.25 | +0.14 | 20.5% | 980 | 20.5% | -0.87 | 36.40 | 34.25 | 38.55 | — |
| — | 3.20 | 4.20 | 3.70 | +0.12 | 20.6% | 985 | 20.6% | -0.90 | 39.80 | 36.90 | 42.70 | — |
| — | 2.50 | 3.35 | 2.92 | +0.10 | 20.7% | 990 | 20.7% | -0.92 | 43.75 | 41.95 | 45.55 | — |
| — | 1.84 | 2.80 | 2.32 | +0.08 | 20.8% | 995 | 20.8% | -0.94 | 48.55 | 45.65 | 51.45 | — |
| — | 1.56 | 2.00 | 1.78 | +0.07 | 21.0% | 1000 | 21.0% | -0.95 | 53.10 | 49.95 | 56.25 | — |
| — | 1.25 | 1.90 | 1.57 | +0.05 | 21.2% | 1005 | 21.2% | -0.97 | 57.83 | 54.00 | 61.65 | — |
| — | 0.81 | 1.60 | 1.21 | +0.05 | 21.4% | 1010 | 21.4% | -0.98 | 62.52 | 59.30 | 65.75 | — |
| — | 0.50 | 1.00 | 0.75 | +0.04 | 21.7% | 1015 | 21.7% | -0.99 | 67.38 | 64.15 | 70.60 | — |
| — | 0.40 | 1.10 | 0.75 | +0.03 | 21.9% | 1020 | 21.9% | -1.00 | 72.03 | 68.55 | 75.50 | — |
| — | 0.01 | 1.44 | 0.72 | +0.02 | 22.2% | 1025 | 22.2% | -1.00 | 77.20 | 73.95 | 80.45 | — |
| — | 0.11 | 6.50 | 3.31 | +0.02 | 22.5% | 1030 | 22.5% | -1.00 | 82.20 | 79.00 | 85.40 | — |
| — | 0.15 | 1.20 | 0.68 | +0.02 | 22.8% | 1035 | 22.8% | -1.00 | 87.17 | 83.95 | 90.40 | — |
| — | 0.12 | 0.96 | 0.54 | +0.01 | 23.1% | 1040 | 23.1% | -1.00 | 91.75 | 87.85 | 95.65 | — |
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.