Spot 940.88
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.70 | 103.95 | 102.33 | — | — | 850 | 68.9% | -0.06 | 10.10 | 9.80 | 10.40 | — |
| — | 96.40 | 100.25 | 98.33 | +0.93 | 68.7% | 855 | 68.7% | -0.07 | 11.03 | 10.70 | 11.35 | — |
| — | 92.30 | 97.05 | 94.67 | +0.93 | 68.5% | 860 | 68.5% | -0.07 | 12.03 | 11.70 | 12.35 | — |
| — | 88.35 | 92.40 | 90.38 | +0.92 | 68.3% | 865 | 68.3% | -0.08 | 13.18 | 12.65 | 13.70 | — |
| — | 84.00 | 90.70 | 87.35 | +0.91 | 68.1% | 870 | 68.1% | -0.09 | 14.30 | 13.70 | 14.90 | — |
| — | 80.30 | 86.45 | 83.38 | +0.91 | 67.9% | 875 | 67.9% | -0.10 | 15.57 | 15.00 | 16.15 | — |
| — | 76.50 | 81.70 | 79.10 | +0.90 | 67.7% | 880 | 67.7% | -0.10 | 16.93 | 16.35 | 17.50 | — |
| — | 73.05 | 77.95 | 75.50 | +0.89 | 67.6% | 885 | 67.6% | -0.11 | 18.38 | 17.80 | 18.95 | — |
| — | 69.10 | 74.50 | 71.80 | +0.88 | 67.4% | 890 | 67.4% | -0.12 | 19.85 | 19.25 | 20.45 | — |
| — | 66.95 | 71.00 | 68.97 | +0.87 | 67.3% | 895 | 67.3% | -0.13 | 21.55 | 20.45 | 22.65 | — |
| — | 63.50 | 66.90 | 65.20 | +0.86 | 67.2% | 900 | 67.2% | -0.14 | 23.40 | 22.45 | 24.35 | — |
| — | 59.70 | 64.15 | 61.92 | +0.85 | 67.1% | 905 | 67.1% | -0.15 | 24.95 | 23.70 | 26.20 | — |
| — | 57.10 | 61.10 | 59.10 | — | — | 910 | 67.0% | -0.16 | 26.95 | 25.75 | 28.15 | — |
| — | 53.85 | 59.35 | 56.60 | — | — | 915 | — | — | 29.10 | 28.00 | 30.20 | — |
| — | 52.95 | 58.75 | 55.85 | +0.82 | 66.9% | 917.5 | — | — | 29.93 | 28.50 | 31.35 | — |
| — | 51.55 | 55.25 | 53.40 | — | — | 920 | — | — | 30.62 | 28.80 | 32.45 | — |
| — | 49.80 | 53.30 | 51.55 | — | — | 922.5 | — | — | 31.98 | 30.75 | 33.20 | — |
| — | 48.50 | 51.65 | 50.08 | +0.81 | 66.9% | 925 | 66.9% | -0.19 | 33.15 | 32.00 | 34.30 | — |
| — | 47.60 | 50.40 | 49.00 | +0.80 | 66.9% | 927.5 | 66.9% | -0.20 | 34.05 | 32.75 | 35.35 | — |
| — | 45.95 | 49.00 | 47.48 | +0.79 | 66.8% | 930 | 66.8% | -0.21 | 35.38 | 34.10 | 36.65 | — |
| — | 44.65 | 47.65 | 46.15 | +0.78 | 66.8% | 932.5 | 66.8% | -0.22 | 36.42 | 35.15 | 37.70 | — |
| — | 43.40 | 46.35 | 44.88 | +0.78 | 66.8% | 935 | 66.8% | -0.22 | 37.75 | 36.20 | 39.30 | — |
| — | 42.20 | 45.05 | 43.62 | +0.77 | 66.8% | 937.5 | 66.8% | -0.23 | 39.10 | 37.45 | 40.75 | — |
| — | 40.95 | 43.70 | 42.33 | +0.76 | 66.8% | 940 | 66.8% | -0.24 | 40.12 | 38.65 | 41.60 | — |
| — | 39.80 | 44.00 | 41.90 | +0.76 | 66.8% | 942.5 | 66.8% | -0.24 | 41.45 | 40.10 | 42.80 | — |
| — | 38.65 | 41.35 | 40.00 | +0.75 | 66.8% | 945 | 66.8% | -0.25 | 42.60 | 41.10 | 44.10 | — |
| — | 36.40 | 38.80 | 37.60 | +0.73 | 66.8% | 950 | 66.8% | -0.27 | 45.70 | 44.00 | 47.40 | — |
| — | 34.50 | 36.85 | 35.67 | +0.72 | 66.8% | 955 | 66.8% | -0.28 | 48.15 | 46.45 | 49.85 | — |
| — | 33.00 | 34.75 | 33.88 | +0.70 | 66.8% | 960 | 66.8% | -0.30 | 51.55 | 49.70 | 53.40 | — |
| — | 30.45 | 32.70 | 31.57 | +0.69 | 66.8% | 965 | 66.8% | -0.31 | 54.52 | 52.65 | 56.40 | — |
| — | 28.30 | 31.00 | 29.65 | +0.67 | 66.9% | 970 | 66.9% | -0.33 | 58.40 | 55.30 | 61.50 | — |
| — | 26.50 | 28.95 | 27.73 | +0.65 | 66.9% | 975 | 66.9% | -0.35 | 60.33 | 58.50 | 62.15 | — |
| — | 25.05 | 27.25 | 26.15 | +0.64 | 66.9% | 980 | 66.9% | -0.36 | 64.05 | 61.65 | 66.45 | — |
| — | 23.45 | 25.55 | 24.50 | +0.62 | 67.0% | 985 | 67.0% | -0.38 | 66.97 | 64.90 | 69.05 | — |
| — | 22.45 | 24.00 | 23.23 | +0.60 | 67.0% | 990 | 67.0% | -0.40 | 70.67 | 68.70 | 72.65 | — |
| — | 20.25 | 22.35 | 21.30 | +0.59 | 67.1% | 995 | 67.1% | -0.42 | 74.45 | 71.40 | 77.50 | — |
| — | 19.50 | 20.50 | 20.00 | +0.57 | 67.2% | 1000 | 67.2% | -0.43 | 77.50 | 75.00 | 80.00 | — |
| — | 18.50 | 19.35 | 18.93 | +0.55 | 67.3% | 1005 | 67.3% | -0.45 | 81.47 | 78.75 | 84.20 | — |
| — | 16.90 | 18.25 | 17.57 | +0.53 | 67.3% | 1010 | 67.3% | -0.47 | 85.42 | 82.95 | 87.90 | — |
| — | 15.45 | 17.05 | 16.25 | +0.52 | 67.4% | 1015 | 67.4% | -0.48 | 90.53 | 86.80 | 94.25 | — |
| — | 14.65 | 16.10 | 15.38 | +0.50 | 67.5% | 1020 | 67.5% | -0.50 | 92.92 | 90.20 | 95.65 | — |
| — | 13.65 | 14.75 | 14.20 | +0.48 | 67.7% | 1025 | 67.7% | -0.52 | 96.83 | 93.90 | 99.75 | — |
| — | 12.80 | 13.80 | 13.30 | +0.46 | 67.8% | 1030 | 67.8% | -0.54 | 101.75 | 98.40 | 105.10 | — |
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.