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 | |
| — | 95.80 | 101.35 | 98.58 | +1.00 | 32.5% | 860 | 32.5% | -0.00 | — | — | 0.05 | — |
| — | 90.80 | 96.25 | 93.53 | +1.00 | 32.4% | 865 | 32.4% | -0.00 | — | — | 0.96 | — |
| — | 85.80 | 91.35 | 88.58 | +1.00 | 32.5% | 870 | 32.5% | -0.00 | — | — | 1.67 | — |
| — | 80.80 | 86.25 | 83.53 | +1.00 | 32.7% | 875 | 32.7% | -0.00 | — | — | 0.24 | — |
| — | 75.80 | 81.35 | 78.58 | +1.00 | 32.9% | 880 | 32.9% | -0.00 | — | — | 0.18 | — |
| — | 70.80 | 76.35 | 73.58 | +1.00 | 33.1% | 885 | 33.1% | -0.00 | — | — | 0.20 | — |
| — | 65.85 | 71.40 | 68.62 | +1.00 | 33.2% | 890 | 33.2% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 60.85 | 66.35 | 63.60 | +1.00 | 33.2% | 895 | 33.2% | -0.00 | 0.17 | 0.01 | 0.34 | — |
| — | 55.60 | 59.65 | 57.62 | +0.99 | 32.8% | 900 | 32.8% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 51.00 | 54.50 | 52.75 | +0.99 | 32.0% | 905 | 32.0% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 46.00 | 49.50 | 47.75 | +0.99 | 30.8% | 910 | 30.8% | -0.01 | 0.14 | 0.07 | 0.21 | — |
| — | 40.90 | 46.35 | 43.62 | +0.98 | 29.3% | 915 | 29.3% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 35.90 | 41.50 | 38.70 | +0.97 | 27.7% | 920 | 27.7% | -0.03 | 0.23 | 0.12 | 0.33 | — |
| — | 30.90 | 35.10 | 33.00 | +0.96 | 26.1% | 925 | 26.1% | -0.04 | 0.28 | 0.13 | 0.42 | — |
| — | 28.70 | 32.60 | 30.65 | +0.95 | 25.3% | 927.5 | 25.3% | -0.05 | 0.28 | 0.18 | 0.39 | — |
| — | 26.20 | 30.10 | 28.15 | +0.94 | 24.5% | 930 | 24.5% | -0.06 | 0.34 | 0.24 | 0.45 | — |
| — | 22.50 | 28.90 | 25.70 | +0.93 | 23.7% | 932.5 | 23.7% | -0.07 | 0.42 | 0.19 | 0.66 | — |
| — | 20.95 | 26.55 | 23.75 | +0.91 | 22.9% | 935 | 22.9% | -0.09 | 0.53 | 0.36 | 0.70 | — |
| — | 18.90 | 22.65 | 20.77 | +0.90 | 22.2% | 937.5 | 22.2% | -0.11 | 0.80 | 0.66 | 0.94 | — |
| — | 17.30 | 20.50 | 18.90 | +0.87 | 21.5% | 940 | 21.5% | -0.14 | 1.03 | 0.87 | 1.20 | — |
| — | 15.05 | 18.25 | 16.65 | +0.84 | 20.9% | 942.5 | 20.9% | -0.16 | 1.36 | 0.97 | 1.75 | — |
| — | 11.15 | 16.70 | 13.93 | +0.79 | 20.4% | 945 | 20.4% | -0.21 | 1.77 | 1.28 | 2.26 | — |
| — | 10.55 | 14.35 | 12.45 | +0.74 | 20.1% | 947.5 | 20.1% | -0.26 | 2.18 | 1.68 | 2.68 | — |
| — | 8.55 | 12.20 | 10.38 | +0.68 | 19.9% | 950 | 19.9% | -0.32 | 2.85 | 2.31 | 3.40 | — |
| — | 7.80 | 9.90 | 8.85 | +0.62 | 19.9% | 952.5 | 19.9% | -0.38 | 3.80 | 3.05 | 4.55 | — |
| — | 6.40 | 7.65 | 7.03 | +0.56 | 20.1% | 955 | 20.1% | -0.44 | 4.78 | 4.00 | 5.55 | — |
| — | 4.50 | 6.80 | 5.65 | +0.48 | 20.5% | 957.5 | 20.5% | -0.52 | 6.47 | 5.90 | 7.05 | — |
| — | 4.30 | 5.10 | 4.70 | +0.42 | 20.9% | 960 | 20.9% | -0.58 | 7.62 | 7.15 | 8.10 | — |
| — | 3.30 | 4.60 | 3.95 | +0.36 | 21.3% | 962.5 | 21.3% | -0.65 | 8.50 | 7.15 | 9.85 | — |
| — | 2.72 | 3.70 | 3.21 | +0.41 | 21.5% | 965 | 21.5% | -0.72 | 9.97 | 8.40 | 11.55 | — |
| — | 1.78 | 2.94 | 2.36 | +0.23 | 21.5% | 967.5 | 21.5% | -0.77 | 11.80 | 9.70 | 13.90 | — |
| — | 1.60 | 2.35 | 1.98 | +0.18 | 21.5% | 970 | 21.5% | -0.82 | 14.75 | 13.10 | 16.40 | — |
| — | 0.92 | 1.88 | 1.40 | +0.14 | 21.4% | 972.5 | 21.4% | -0.85 | 16.15 | 13.05 | 19.25 | — |
| — | 0.74 | 1.22 | 0.98 | +0.12 | 21.5% | 975 | 21.5% | -0.89 | 18.40 | 15.90 | 20.90 | — |
| — | 0.50 | 0.90 | 0.70 | +0.07 | 22.3% | 980 | 22.3% | -0.93 | 23.35 | 21.30 | 25.40 | — |
| — | 0.30 | 0.46 | 0.38 | +0.05 | 23.5% | 985 | 23.5% | -0.96 | 27.25 | 24.65 | 29.85 | — |
| — | 0.23 | 0.77 | 0.50 | +0.03 | 25.1% | 990 | 25.1% | -0.97 | 31.88 | 29.15 | 34.60 | — |
| — | 0.10 | 0.33 | 0.21 | +0.02 | 27.0% | 995 | 27.0% | -0.98 | 36.88 | 34.10 | 39.65 | — |
| — | 0.11 | 0.15 | 0.13 | +0.02 | 29.1% | 1000 | 29.1% | -0.99 | 41.95 | 39.25 | 44.65 | — |
| — | 0.07 | 0.36 | 0.21 | +0.02 | 31.3% | 1005 | 31.3% | -0.99 | 47.58 | 44.15 | 51.00 | — |
| — | 0.04 | 0.46 | 0.25 | +0.01 | 33.6% | 1010 | 33.6% | -0.99 | 51.88 | 49.10 | 54.65 | — |
| — | — | 0.46 | — | +0.01 | 35.9% | 1015 | 35.9% | -0.99 | 56.88 | 54.10 | 59.65 | — |
| — | 0.01 | 0.80 | 0.41 | +0.01 | 38.1% | 1020 | 38.1% | -0.99 | 61.88 | 59.10 | 64.65 | — |
| — | — | 0.73 | — | +0.01 | 40.3% | 1025 | 40.3% | -0.99 | 66.88 | 64.10 | 69.65 | — |
| — | — | 0.10 | — | +0.01 | 42.4% | 1030 | 42.4% | -0.99 | 71.88 | 69.10 | 74.65 | — |
| — | — | 0.34 | — | +0.01 | 44.4% | 1035 | 44.4% | -1.00 | 76.95 | 74.25 | 79.65 | — |
| — | — | 0.17 | — | +0.01 | 46.3% | 1040 | 46.3% | -1.00 | 81.88 | 79.10 | 84.65 | — |
| — | — | 2.31 | — | +0.01 | 48.1% | 1045 | 48.1% | -1.00 | 86.88 | 84.10 | 89.65 | — |
| — | — | 0.67 | — | +0.00 | 49.7% | 1050 | 49.7% | -1.00 | 91.88 | 89.10 | 94.65 | — |
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.