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 | |
| — | 117.35 | 123.35 | 120.35 | +0.76 | 24.0% | 860 | 24.0% | -0.24 | 18.55 | 17.85 | 19.25 | — |
| — | 110.35 | 116.05 | 113.20 | +0.74 | 23.9% | 870 | 23.9% | -0.27 | 21.23 | 20.35 | 22.10 | — |
| — | 103.10 | 108.80 | 105.95 | +0.72 | 23.7% | 880 | 23.7% | -0.29 | 23.85 | 23.00 | 24.70 | — |
| — | 96.20 | 101.75 | 98.97 | +0.69 | 23.6% | 890 | 23.6% | -0.32 | 26.80 | 25.95 | 27.65 | — |
| — | 89.45 | 93.55 | 91.50 | +0.66 | 23.5% | 900 | 23.5% | -0.35 | 29.90 | 29.50 | 30.30 | — |
| — | 83.05 | 88.00 | 85.53 | +0.64 | 23.4% | 910 | 23.4% | -0.38 | 33.17 | 31.60 | 34.75 | — |
| — | 76.85 | 82.55 | 79.70 | +0.61 | 23.3% | 920 | 23.3% | -0.40 | 37.33 | 36.05 | 38.60 | — |
| — | 75.10 | 79.25 | 77.17 | +0.60 | 23.3% | 925 | 23.3% | -0.42 | 39.30 | 38.00 | 40.60 | — |
| — | 72.00 | 75.95 | 73.97 | +0.58 | 23.3% | 930 | 23.3% | -0.43 | 41.23 | 40.10 | 42.35 | — |
| — | 68.10 | 73.05 | 70.58 | +0.57 | 23.2% | 935 | 23.2% | -0.45 | 43.67 | 42.40 | 44.95 | — |
| — | 65.25 | 70.00 | 67.62 | +0.55 | 23.2% | 940 | 23.2% | -0.46 | 45.92 | 44.40 | 47.45 | — |
| — | 62.70 | 66.85 | 64.78 | +0.54 | 23.2% | 945 | 23.2% | -0.48 | 47.50 | 45.90 | 49.10 | — |
| — | 61.15 | 63.95 | 62.55 | +0.53 | 23.2% | 950 | 23.2% | -0.50 | 50.23 | 48.15 | 52.30 | — |
| — | 57.85 | 62.85 | 60.35 | +0.51 | 23.1% | 955 | 23.1% | -0.51 | 52.58 | 50.55 | 54.60 | — |
| — | 55.10 | 59.20 | 57.15 | +0.50 | 23.1% | 960 | — | — | 54.60 | 52.20 | 57.00 | — |
| — | 53.25 | 56.60 | 54.92 | +0.48 | 23.1% | 965 | 23.1% | -0.54 | 57.42 | 55.35 | 59.50 | — |
| — | 50.55 | 54.60 | 52.58 | +0.47 | 23.1% | 970 | 23.1% | -0.55 | 60.42 | 58.05 | 62.80 | — |
| — | 49.15 | 51.65 | 50.40 | +0.46 | 23.1% | 975 | 23.1% | -0.57 | 63.20 | 60.75 | 65.65 | — |
| — | 45.90 | 51.35 | 48.62 | +0.44 | 23.1% | 980 | 23.1% | -0.59 | 66.22 | 63.60 | 68.85 | — |
| — | 44.15 | 48.70 | 46.42 | +0.43 | 23.1% | 985 | 23.1% | -0.60 | 69.00 | 66.40 | 71.60 | — |
| — | 41.25 | 47.15 | 44.20 | +0.42 | 23.1% | 990 | 23.1% | -0.61 | 72.50 | 70.30 | 74.70 | — |
| — | 39.30 | 45.15 | 42.23 | +0.40 | 23.1% | 995 | 23.1% | -0.63 | 75.85 | 73.60 | 78.10 | — |
| — | 39.20 | 40.80 | 40.00 | +0.39 | 23.1% | 1000 | 23.1% | -0.64 | 78.20 | 75.55 | 80.85 | — |
| — | 36.65 | 40.30 | 38.48 | +0.38 | 23.1% | 1005 | 23.1% | -0.66 | 81.47 | 78.75 | 84.20 | — |
| — | 35.05 | 38.65 | 36.85 | +0.37 | 23.1% | 1010 | 23.1% | -0.67 | 84.88 | 82.05 | 87.70 | — |
| — | 33.45 | 37.15 | 35.30 | +0.35 | 23.1% | 1015 | 23.1% | -0.68 | 88.08 | 85.10 | 91.05 | — |
| — | 32.00 | 35.20 | 33.60 | +0.34 | 23.1% | 1020 | 23.1% | -0.70 | 92.25 | 89.85 | 94.65 | — |
| — | 30.35 | 33.95 | 32.15 | +0.33 | 23.1% | 1025 | 23.1% | -0.71 | 95.15 | 92.10 | 98.20 | — |
| — | 28.95 | 31.35 | 30.15 | +0.32 | 23.2% | 1030 | 23.2% | -0.72 | 98.72 | 95.65 | 101.80 | — |
| — | 27.55 | 30.05 | 28.80 | +0.31 | 23.2% | 1035 | 23.2% | -0.73 | 102.38 | 99.30 | 105.45 | — |
| — | 26.25 | 29.40 | 27.82 | +0.30 | 23.2% | 1040 | 23.2% | -0.75 | 106.35 | 103.45 | 109.25 | — |
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.