Spot 956.27
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.55 | 106.00 | 103.28 | +0.94 | 25.2% | 860 | 25.2% | -0.06 | 1.85 | 1.45 | 2.25 | — |
| — | 95.75 | 101.30 | 98.53 | +0.93 | 25.0% | 865 | 25.0% | -0.07 | 1.94 | 1.18 | 2.70 | — |
| — | 91.10 | 96.65 | 93.88 | +0.92 | 24.8% | 870 | 24.8% | -0.08 | 2.56 | 2.01 | 3.10 | — |
| — | 84.75 | 92.05 | 88.40 | +0.91 | 24.7% | 875 | 24.7% | -0.09 | 2.83 | 2.17 | 3.50 | — |
| — | 81.90 | 85.80 | 83.85 | +0.90 | 24.5% | 880 | 24.5% | -0.10 | 3.15 | 2.65 | 3.65 | — |
| — | 77.25 | 82.05 | 79.65 | +0.89 | 24.4% | 885 | 24.4% | -0.12 | 3.51 | 2.82 | 4.20 | — |
| — | 72.35 | 78.40 | 75.38 | +0.87 | 24.2% | 890 | 24.2% | -0.13 | 4.28 | 3.80 | 4.75 | — |
| — | 68.35 | 72.85 | 70.60 | +0.85 | 24.1% | 895 | 24.1% | -0.15 | 5.05 | 4.45 | 5.65 | — |
| — | 63.35 | 69.85 | 66.60 | +0.83 | 24.0% | 900 | 24.0% | -0.17 | 5.97 | 5.70 | 6.25 | — |
| — | 59.95 | 64.50 | 62.23 | +0.83 | 23.9% | 905 | 23.9% | -0.18 | 6.58 | 6.05 | 7.10 | — |
| — | 56.15 | 61.80 | 58.98 | +0.79 | 23.8% | 910 | 23.8% | -0.21 | 7.95 | 7.05 | 8.85 | — |
| — | 52.20 | 57.70 | 54.95 | +0.77 | 23.7% | 915 | 23.7% | -0.23 | 8.93 | 8.00 | 9.85 | — |
| — | 49.45 | 54.20 | 51.83 | +0.75 | 23.7% | 920 | 23.7% | -0.26 | 9.78 | 9.05 | 10.50 | — |
| — | 45.70 | 49.95 | 47.83 | +0.72 | 23.6% | 925 | 23.6% | -0.28 | 12.28 | 10.55 | 14.00 | — |
| — | 42.30 | 45.10 | 43.70 | +0.69 | 23.6% | 930 | 23.6% | -0.31 | 12.57 | 11.45 | 13.70 | — |
| — | 38.20 | 43.60 | 40.90 | +0.67 | 23.5% | 935 | 23.5% | -0.34 | 14.75 | 13.80 | 15.70 | — |
| — | 36.10 | 40.20 | 38.15 | +0.64 | 23.5% | 940 | 23.5% | -0.37 | 16.45 | 15.25 | 17.65 | — |
| — | 32.30 | 37.00 | 34.65 | +0.63 | 23.5% | 945 | 23.5% | -0.38 | 18.50 | 17.25 | 19.75 | — |
| — | 30.15 | 34.00 | 32.08 | +0.58 | 23.4% | 950 | 23.4% | -0.41 | 21.05 | 20.10 | 22.00 | — |
| — | 27.15 | 31.25 | 29.20 | +0.57 | 23.4% | 955 | 23.4% | -0.44 | 22.27 | 20.15 | 24.40 | — |
| — | 25.40 | 26.70 | 26.05 | +0.54 | 23.4% | 960 | 23.4% | -0.47 | 26.18 | 25.45 | 26.90 | — |
| — | 22.75 | 25.60 | 24.18 | +0.50 | 23.5% | 965 | 23.5% | -0.50 | 28.05 | 26.25 | 29.85 | — |
| — | 20.55 | 23.30 | 21.93 | +0.47 | 23.5% | 970 | 23.5% | -0.53 | 30.85 | 28.70 | 33.00 | — |
| — | 18.90 | 21.85 | 20.38 | +0.44 | 23.5% | 975 | 23.5% | -0.56 | 33.52 | 31.30 | 35.75 | — |
| — | 16.60 | 19.50 | 18.05 | +0.39 | 23.5% | 980 | 23.5% | -0.62 | 36.60 | 34.35 | 38.85 | — |
| — | 13.45 | 17.70 | 15.57 | +0.37 | 23.6% | 985 | 23.6% | -0.65 | 40.20 | 37.35 | 43.05 | — |
| — | 12.85 | 15.60 | 14.22 | +0.33 | 23.6% | 990 | 23.6% | -0.67 | 43.45 | 41.20 | 45.70 | — |
| — | 10.55 | 14.90 | 12.72 | +0.31 | 23.7% | 995 | 23.7% | -0.70 | 46.70 | 43.85 | 49.55 | — |
| — | 10.50 | 12.45 | 11.47 | +0.29 | 23.7% | 1000 | 23.7% | -0.73 | 50.83 | 48.30 | 53.35 | — |
| — | 9.35 | 11.45 | 10.40 | +0.26 | 23.8% | 1005 | 23.8% | -0.75 | 54.42 | 51.70 | 57.15 | — |
| — | 6.55 | 10.00 | 8.28 | +0.24 | 23.9% | 1010 | 23.9% | -0.78 | 57.73 | 55.60 | 59.85 | — |
| — | 7.05 | 8.85 | 7.95 | +0.22 | 24.0% | 1015 | 24.0% | -0.80 | 61.88 | 59.70 | 64.05 | — |
| — | 4.65 | 9.25 | 6.95 | +0.20 | 24.1% | 1020 | 24.1% | -0.82 | 65.92 | 63.55 | 68.30 | — |
| — | 5.75 | 7.05 | 6.40 | +0.18 | 24.2% | 1025 | 24.2% | -0.84 | 70.83 | 67.65 | 74.00 | — |
| — | 5.30 | 6.35 | 5.83 | +0.16 | 24.3% | 1030 | 24.3% | -0.86 | 74.47 | 71.55 | 77.40 | — |
| — | 4.65 | 5.70 | 5.17 | +0.15 | 24.4% | 1035 | 24.4% | -0.87 | 78.90 | 75.95 | 81.85 | — |
| — | 3.90 | 5.10 | 4.50 | +0.13 | 24.5% | 1040 | 24.5% | -0.89 | 84.00 | 80.55 | 87.45 | — |
| — | 2.05 | 4.50 | 3.27 | +0.12 | 24.6% | 1045 | 24.6% | -0.90 | 88.00 | 85.20 | 90.80 | — |
| — | 2.31 | 4.80 | 3.56 | +0.12 | 24.8% | 1050 | 24.8% | -0.90 | 93.62 | 89.90 | 97.35 | — |
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.