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 | |
| — | 93.60 | 100.00 | 96.80 | +0.93 | 22.7% | 855 | 22.7% | -0.07 | 1.02 | 0.64 | 1.40 | — |
| — | 88.05 | 94.85 | 91.45 | +0.91 | 22.4% | 860 | 22.4% | -0.09 | 1.20 | 0.93 | 1.47 | — |
| — | 83.75 | 90.75 | 87.25 | +0.90 | 22.2% | 865 | 22.2% | -0.10 | 1.35 | 1.05 | 1.66 | — |
| — | 79.20 | 86.00 | 82.60 | +0.89 | 21.9% | 870 | 21.9% | -0.11 | 1.63 | 1.27 | 1.99 | — |
| — | 74.30 | 80.95 | 77.62 | +0.87 | 21.7% | 875 | 21.7% | -0.13 | 1.91 | 1.70 | 2.12 | — |
| — | 70.25 | 76.95 | 73.60 | +0.85 | 21.5% | 880 | 21.5% | -0.15 | 2.27 | 2.00 | 2.53 | — |
| — | 65.90 | 71.00 | 68.45 | +0.83 | 21.3% | 885 | 21.3% | -0.17 | 2.75 | 2.44 | 3.05 | — |
| — | 60.85 | 67.80 | 64.33 | +0.81 | 21.1% | 890 | 21.1% | -0.19 | 3.60 | 3.00 | 4.20 | — |
| — | 56.40 | 63.45 | 59.92 | +0.78 | 21.0% | 895 | 21.0% | -0.22 | 3.80 | 3.20 | 4.40 | — |
| — | 52.85 | 55.80 | 54.33 | +0.76 | 20.8% | 900 | 20.8% | -0.25 | 4.58 | 4.15 | 5.00 | — |
| — | 47.90 | 53.85 | 50.88 | +0.73 | 20.7% | 905 | 20.7% | -0.28 | 5.60 | 4.95 | 6.25 | — |
| — | 43.55 | 50.40 | 46.98 | +0.70 | 20.5% | 910 | 20.5% | -0.31 | 6.20 | 5.35 | 7.05 | — |
| — | 40.85 | 45.55 | 43.20 | +0.66 | 20.4% | 915 | 20.4% | -0.34 | 7.38 | 6.50 | 8.25 | — |
| — | 37.10 | 42.30 | 39.70 | +0.63 | 20.3% | 920 | 20.3% | -0.38 | 8.82 | 8.00 | 9.65 | — |
| — | 34.60 | 38.20 | 36.40 | +0.59 | 20.2% | 925 | 20.2% | -0.41 | 10.35 | 9.55 | 11.15 | — |
| — | 30.40 | 34.60 | 32.50 | +0.56 | 20.2% | 930 | 20.2% | -0.45 | 11.82 | 11.05 | 12.60 | — |
| — | 26.95 | 30.25 | 28.60 | +0.52 | 20.1% | 935 | 20.1% | -0.49 | 14.00 | 12.20 | 15.80 | — |
| — | 24.75 | 28.45 | 26.60 | +0.49 | 20.0% | 940 | 20.0% | -0.52 | 16.10 | 14.85 | 17.35 | — |
| — | 21.55 | 24.00 | 22.77 | +0.45 | 20.0% | 945 | 20.0% | -0.56 | 18.85 | 17.15 | 20.55 | — |
| — | 19.65 | 22.30 | 20.98 | +0.41 | 20.0% | 950 | 20.0% | -0.60 | 20.50 | 19.25 | 21.75 | — |
| — | 17.30 | 20.00 | 18.65 | +0.38 | 19.9% | 955 | 19.9% | -0.63 | 23.57 | 21.40 | 25.75 | — |
| — | 14.65 | 17.00 | 15.82 | +0.34 | 19.9% | 960 | 19.9% | -0.67 | 25.80 | 23.00 | 28.60 | — |
| — | 13.10 | 15.40 | 14.25 | +0.31 | 19.9% | 965 | 19.9% | -0.70 | 28.82 | 26.20 | 31.45 | — |
| — | 11.75 | 13.45 | 12.60 | +0.28 | 19.9% | 970 | 19.9% | -0.73 | 31.95 | 29.20 | 34.70 | — |
| — | 9.80 | 12.10 | 10.95 | +0.25 | 20.0% | 975 | 20.0% | -0.76 | 35.77 | 33.45 | 38.10 | — |
| — | 8.85 | 10.50 | 9.68 | +0.23 | 20.0% | 980 | 20.0% | -0.79 | 39.02 | 36.40 | 41.65 | — |
| — | 8.00 | 9.70 | 8.85 | +0.20 | 20.0% | 985 | 20.0% | -0.82 | 43.08 | 40.55 | 45.60 | — |
| — | 6.45 | 8.15 | 7.30 | +0.18 | 20.1% | 990 | 20.1% | -0.84 | 47.00 | 44.65 | 49.35 | — |
| — | 5.40 | 7.00 | 6.20 | +0.16 | 20.1% | 995 | 20.1% | -0.86 | 51.27 | 48.45 | 54.10 | — |
| — | 4.65 | 6.40 | 5.53 | +0.14 | 20.2% | 1000 | 20.2% | -0.88 | 54.55 | 51.65 | 57.45 | — |
| — | 4.00 | 5.50 | 4.75 | +0.12 | 20.3% | 1005 | 20.3% | -0.90 | 59.30 | 56.00 | 62.60 | — |
| — | 3.15 | 4.50 | 3.83 | +0.11 | 20.4% | 1010 | 20.4% | -0.92 | 64.30 | 61.60 | 67.00 | — |
| — | 2.60 | 4.35 | 3.48 | +0.09 | 20.5% | 1015 | 20.5% | -0.93 | 68.38 | 65.00 | 71.75 | — |
| — | 2.55 | 3.10 | 2.83 | +0.08 | 20.6% | 1020 | 20.6% | -0.95 | 73.25 | 70.30 | 76.20 | — |
| — | 1.17 | 1.70 | 1.44 | +0.05 | 21.1% | 1040 | 21.1% | -0.99 | 91.92 | 88.50 | 95.35 | — |
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.