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 | |
| — | 95.50 | 102.00 | 98.75 | +0.99 | 28.1% | 860 | 28.1% | -0.01 | — | — | 0.28 | — |
| — | 90.10 | 97.00 | 93.55 | +0.99 | 27.4% | 865 | 27.4% | -0.01 | 0.33 | 0.09 | 0.56 | — |
| — | 86.70 | 92.00 | 89.35 | +0.99 | 26.7% | 870 | 26.7% | -0.01 | 0.22 | 0.12 | 0.32 | — |
| — | 81.00 | 87.30 | 84.15 | +0.99 | 26.0% | 875 | 26.0% | -0.01 | — | — | 0.38 | — |
| — | 76.80 | 82.35 | 79.58 | +0.98 | 25.3% | 880 | 25.3% | -0.02 | — | — | 0.55 | — |
| — | 71.65 | 77.40 | 74.53 | +0.98 | 24.7% | 885 | 24.7% | -0.02 | — | — | 1.39 | — |
| — | 66.95 | 72.50 | 69.72 | +0.97 | 24.1% | 890 | 24.1% | -0.03 | 0.45 | 0.10 | 0.80 | — |
| — | 62.05 | 67.60 | 64.83 | +0.97 | 23.6% | 895 | 23.6% | -0.03 | — | — | 0.50 | — |
| — | 57.10 | 61.10 | 59.10 | +0.96 | 23.0% | 900 | 23.0% | -0.04 | 0.56 | 0.40 | 0.71 | — |
| — | 52.40 | 57.90 | 55.15 | +0.95 | 22.5% | 905 | 22.5% | -0.06 | 0.69 | 0.60 | 0.79 | — |
| — | 47.75 | 53.10 | 50.42 | +0.93 | 22.1% | 910 | 22.1% | -0.07 | 0.93 | 0.69 | 1.16 | — |
| — | 42.40 | 48.35 | 45.38 | +0.91 | 21.7% | 915 | 21.7% | -0.09 | 1.11 | 0.71 | 1.51 | — |
| — | 36.95 | 43.75 | 40.35 | +0.89 | 21.3% | 920 | 21.3% | -0.11 | 1.43 | 0.98 | 1.88 | — |
| — | 32.75 | 39.30 | 36.02 | +0.86 | 21.1% | 925 | 21.1% | -0.15 | 2.05 | 1.70 | 2.40 | — |
| — | 28.10 | 35.00 | 31.55 | +0.82 | 20.8% | 930 | 20.8% | -0.18 | 3.10 | 2.50 | 3.70 | — |
| — | 25.35 | 29.95 | 27.65 | +0.77 | 20.6% | 935 | 20.6% | -0.23 | 3.77 | 3.25 | 4.30 | — |
| — | 23.80 | 27.85 | 25.82 | +0.75 | 20.6% | 937.5 | 20.6% | -0.25 | 4.42 | 3.60 | 5.25 | — |
| — | 21.45 | 25.85 | 23.65 | +0.72 | 20.5% | 940 | 20.5% | -0.28 | 4.90 | 4.15 | 5.65 | — |
| — | 20.40 | 23.95 | 22.18 | +0.70 | 20.5% | 942.5 | 20.5% | -0.31 | 6.00 | 4.70 | 7.30 | — |
| — | 18.10 | 21.90 | 20.00 | +0.67 | 20.4% | 945 | 20.4% | -0.33 | 6.80 | 5.40 | 8.20 | — |
| — | 15.90 | 18.65 | 17.27 | +0.64 | 20.4% | 947.5 | 20.4% | -0.36 | 7.62 | 6.25 | 9.00 | — |
| — | 14.75 | 18.25 | 16.50 | +0.60 | 20.4% | 950 | 20.4% | -0.40 | 8.07 | 6.85 | 9.30 | — |
| — | 13.50 | 16.50 | 15.00 | +0.58 | 20.4% | 952.5 | 20.4% | -0.43 | 9.30 | 8.55 | 10.05 | — |
| — | 11.80 | 14.35 | 13.07 | +0.54 | 20.4% | 955 | 20.4% | -0.46 | 10.85 | 9.10 | 12.60 | — |
| — | 10.60 | 13.15 | 11.88 | +0.51 | 20.4% | 957.5 | 20.4% | -0.49 | 12.25 | 10.90 | 13.60 | — |
| — | 10.50 | 12.25 | 11.38 | +0.47 | 20.4% | 960 | 20.4% | -0.53 | 13.75 | 12.85 | 14.65 | — |
| — | 9.00 | 10.85 | 9.93 | +0.44 | 20.5% | 962.5 | 20.5% | -0.57 | 15.07 | 14.15 | 16.00 | — |
| — | 8.50 | 9.95 | 9.22 | +0.41 | 20.5% | 965 | 20.5% | -0.59 | 15.70 | 14.50 | 16.90 | — |
| — | 7.55 | 8.65 | 8.10 | +0.38 | 20.6% | 967.5 | 20.6% | -0.62 | 18.30 | 17.00 | 19.60 | — |
| — | 6.60 | 8.40 | 7.50 | +0.35 | 20.7% | 970 | 20.7% | -0.65 | 19.65 | 18.60 | 20.70 | — |
| — | 5.35 | 7.35 | 6.35 | +0.33 | 20.7% | 972.5 | 20.7% | -0.68 | 21.55 | 20.55 | 22.55 | — |
| — | 5.10 | 6.25 | 5.67 | +0.29 | 20.8% | 975 | 20.8% | -0.71 | 22.05 | 19.60 | 24.50 | — |
| — | 3.30 | 5.40 | 4.35 | +0.25 | 21.0% | 980 | 21.0% | -0.76 | 25.77 | 23.60 | 27.95 | — |
| — | 2.55 | 4.40 | 3.48 | +0.21 | 21.2% | 985 | 21.2% | -0.80 | 29.95 | 27.10 | 32.80 | — |
| — | 2.38 | 3.55 | 2.96 | +0.17 | 21.5% | 990 | 21.5% | -0.84 | 33.52 | 30.85 | 36.20 | — |
| — | 1.87 | 2.84 | 2.35 | +0.14 | 21.8% | 995 | 21.8% | -0.87 | 38.60 | 35.20 | 42.00 | — |
| — | 1.50 | 2.00 | 1.75 | +0.11 | 22.1% | 1000 | 22.1% | -0.90 | 43.15 | 39.85 | 46.45 | — |
| — | 0.87 | 1.55 | 1.21 | +0.09 | 22.4% | 1005 | 22.4% | -0.92 | 47.40 | 44.55 | 50.25 | — |
| — | 0.76 | 1.36 | 1.06 | +0.07 | 22.8% | 1010 | 22.8% | -0.94 | 52.75 | 49.35 | 56.15 | — |
| — | 0.41 | 1.06 | 0.73 | +0.06 | 23.2% | 1015 | 23.2% | -0.96 | 58.98 | 57.20 | 60.75 | — |
| — | 0.30 | 1.12 | 0.71 | +0.05 | 23.6% | 1020 | 23.6% | -0.97 | 61.92 | 59.15 | 64.70 | — |
| — | 0.36 | 0.80 | 0.58 | +0.04 | 24.1% | 1025 | 24.1% | -0.98 | 66.90 | 64.10 | 69.70 | — |
| — | 0.24 | 0.84 | 0.54 | +0.03 | 24.6% | 1030 | 24.6% | -0.98 | 73.47 | 69.10 | 77.85 | — |
| — | 0.02 | 0.66 | 0.34 | +0.03 | 25.1% | 1035 | 25.1% | -0.99 | 78.55 | 74.10 | 83.00 | — |
| — | 0.13 | 1.00 | 0.56 | +0.02 | 25.7% | 1040 | 25.7% | -1.00 | 82.65 | 79.10 | 86.20 | — |
| — | 0.11 | 2.60 | 1.35 | +0.02 | 26.3% | 1045 | 26.3% | -1.00 | 86.88 | 84.10 | 89.65 | — |
| — | — | 0.60 | — | +0.02 | 26.9% | 1050 | 26.9% | -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.