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 | |
| — | 124.40 | 130.10 | 127.25 | +0.82 | 23.9% | 860 | 23.9% | -0.19 | 16.02 | 14.60 | 17.45 | — |
| — | 115.50 | 121.35 | 118.42 | +0.80 | 23.8% | 870 | 23.8% | -0.21 | 17.77 | 15.20 | 20.35 | — |
| — | 109.30 | 115.15 | 112.22 | +0.77 | 23.6% | 880 | 23.6% | -0.23 | 21.02 | 19.00 | 23.05 | — |
| — | 101.90 | 107.80 | 104.85 | +0.75 | 23.5% | 890 | 23.5% | -0.26 | 22.80 | 20.00 | 25.60 | — |
| — | 94.00 | 100.50 | 97.25 | +0.73 | 23.4% | 900 | 23.4% | -0.28 | 26.77 | 24.60 | 28.95 | — |
| — | 88.10 | 94.00 | 91.05 | +0.70 | 23.3% | 910 | 23.3% | -0.31 | 29.52 | 27.00 | 32.05 | — |
| — | 81.00 | 87.50 | 84.25 | +0.68 | 23.2% | 920 | 23.2% | -0.33 | 31.50 | 29.80 | 33.20 | — |
| — | 79.75 | 83.45 | 81.60 | +0.66 | 23.1% | 925 | 23.1% | -0.35 | 34.42 | 32.80 | 36.05 | — |
| — | 76.55 | 81.25 | 78.90 | +0.65 | 23.1% | 930 | 23.1% | -0.36 | 37.05 | 34.50 | 39.60 | — |
| — | 73.80 | 78.05 | 75.92 | +0.64 | 23.1% | 935 | 23.1% | -0.38 | 38.02 | 36.95 | 39.10 | — |
| — | 70.15 | 74.80 | 72.47 | +0.62 | 23.0% | 940 | 23.0% | -0.39 | 39.73 | 37.55 | 41.90 | — |
| — | 67.55 | 71.60 | 69.58 | +0.61 | 23.0% | 945 | 23.0% | -0.41 | 42.10 | 40.55 | 43.65 | — |
| — | 65.35 | 68.70 | 67.03 | +0.59 | 23.0% | 950 | 23.0% | -0.42 | 44.70 | 43.25 | 46.15 | — |
| — | 62.45 | 66.00 | 64.22 | +0.58 | 22.9% | 955 | 22.9% | -0.44 | 47.38 | 45.55 | 49.20 | — |
| — | 59.15 | 63.95 | 61.55 | +0.57 | 22.9% | 960 | 22.9% | -0.45 | 48.88 | 47.25 | 50.50 | — |
| — | 56.90 | 61.05 | 58.98 | +0.55 | 22.9% | 965 | 22.9% | -0.47 | 51.62 | 49.75 | 53.50 | — |
| — | 54.60 | 58.70 | 56.65 | +0.54 | 22.9% | 970 | 22.9% | -0.48 | 54.75 | 51.60 | 57.90 | — |
| — | 52.15 | 56.25 | 54.20 | +0.52 | 22.9% | 975 | 22.9% | -0.50 | 57.60 | 55.35 | 59.85 | — |
| — | 48.00 | 53.90 | 50.95 | +0.51 | 22.9% | 980 | 22.9% | -0.52 | 59.55 | 57.50 | 61.60 | — |
| — | 46.65 | 51.00 | 48.83 | +0.49 | 22.9% | 985 | 22.9% | -0.53 | 62.38 | 60.25 | 64.50 | — |
| — | 45.90 | 49.20 | 47.55 | +0.48 | 22.8% | 990 | 22.8% | -0.55 | 65.15 | 63.30 | 67.00 | — |
| — | 43.65 | 46.80 | 45.23 | +0.47 | 22.8% | 995 | 22.8% | -0.56 | 68.35 | 66.55 | 70.15 | — |
| — | 41.60 | 44.10 | 42.85 | +0.45 | 22.8% | 1000 | 22.8% | -0.58 | 71.47 | 69.60 | 73.35 | — |
| — | 39.65 | 42.55 | 41.10 | +0.44 | 22.8% | 1005 | 22.8% | -0.59 | 74.35 | 72.25 | 76.45 | — |
| — | 38.30 | 41.20 | 39.75 | +0.42 | 22.9% | 1010 | 22.9% | -0.61 | 78.03 | 75.35 | 80.70 | — |
| — | 36.60 | 39.40 | 38.00 | +0.41 | 22.9% | 1015 | 22.9% | -0.62 | 80.90 | 78.95 | 82.85 | — |
| — | 34.55 | 37.55 | 36.05 | +0.40 | 22.9% | 1020 | 22.9% | -0.64 | 84.53 | 82.45 | 86.60 | — |
| — | 31.75 | 35.80 | 33.77 | +0.38 | 22.9% | 1025 | 22.9% | -0.65 | 87.58 | 85.70 | 89.45 | — |
| — | 31.65 | 33.75 | 32.70 | +0.37 | 22.9% | 1030 | 22.9% | -0.67 | 91.17 | 88.55 | 93.80 | — |
| — | 29.90 | 32.15 | 31.02 | +0.36 | 22.9% | 1035 | 22.9% | -0.68 | 95.00 | 91.85 | 98.15 | — |
| — | 28.15 | 30.55 | 29.35 | +0.35 | 22.9% | 1040 | 22.9% | -0.69 | 98.45 | 96.30 | 100.60 | — |
| — | 27.10 | 29.15 | 28.12 | +0.33 | 22.9% | 1045 | 22.9% | -0.71 | 101.72 | 99.25 | 104.20 | — |
| — | 25.80 | 27.75 | 26.77 | +0.33 | 23.0% | 1050 | 23.0% | -0.71 | 105.58 | 102.80 | 108.35 | — |
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.