Spot 958.73
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.05 | 104.65 | 99.85 | — | — | 860 | — | — | 1.11 | 1.01 | 1.21 | — |
| — | 92.75 | 99.05 | 95.90 | +0.86 | 60.6% | 865 | — | — | 1.29 | 1.18 | 1.40 | — |
| — | 88.05 | 94.05 | 91.05 | +0.84 | 59.8% | 870 | 59.8% | -0.16 | 1.52 | 1.41 | 1.63 | — |
| — | 81.40 | 89.65 | 85.53 | +0.82 | 59.2% | 875 | — | — | 1.79 | 1.67 | 1.91 | — |
| — | 78.75 | 83.00 | 80.88 | +0.80 | 58.6% | 880 | 58.6% | -0.20 | 2.13 | 2.01 | 2.25 | — |
| — | 74.15 | 79.15 | 76.65 | +0.78 | 58.1% | 885 | 58.1% | -0.22 | 2.53 | 2.38 | 2.68 | — |
| — | 69.75 | 76.25 | 73.00 | +0.75 | 57.6% | 890 | 57.6% | -0.25 | 2.99 | 2.83 | 3.15 | — |
| — | 65.75 | 71.70 | 68.72 | +0.73 | 57.3% | 895 | 57.3% | -0.27 | 3.52 | 3.35 | 3.70 | — |
| — | 61.75 | 65.00 | 63.38 | +0.70 | 57.0% | 900 | 57.0% | -0.30 | 4.15 | 3.95 | 4.35 | — |
| — | 56.85 | 61.25 | 59.05 | +0.68 | 56.7% | 905 | 56.7% | -0.32 | 4.88 | 4.70 | 5.05 | — |
| — | 52.80 | 56.35 | 54.58 | +0.65 | 56.4% | 910 | 56.4% | -0.35 | 5.67 | 5.45 | 5.90 | — |
| — | 49.75 | 52.35 | 51.05 | +0.62 | 56.1% | 915 | 56.1% | -0.38 | 6.62 | 6.40 | 6.85 | — |
| — | 46.20 | 48.20 | 47.20 | +0.59 | 55.8% | 920 | 55.8% | -0.41 | 7.70 | 7.45 | 7.95 | — |
| — | 42.55 | 44.40 | 43.48 | +0.56 | 55.6% | 925 | 55.6% | -0.44 | 8.97 | 8.65 | 9.30 | — |
| — | 40.10 | 42.65 | 41.38 | +0.54 | 55.4% | 927.5 | 55.4% | -0.46 | 9.68 | 9.10 | 10.25 | — |
| — | 38.80 | 40.60 | 39.70 | +0.54 | 55.3% | 930 | 55.3% | -0.46 | 10.30 | 9.95 | 10.65 | — |
| — | 36.80 | 39.10 | 37.95 | +0.52 | 55.2% | 932.5 | 55.2% | -0.48 | 11.03 | 10.45 | 11.60 | — |
| — | 35.50 | 37.15 | 36.33 | +0.51 | 55.1% | 935 | 55.1% | -0.50 | 11.82 | 11.30 | 12.35 | — |
| — | 33.85 | 35.55 | 34.70 | +0.49 | 55.0% | 937.5 | 55.0% | -0.51 | 12.70 | 12.10 | 13.30 | — |
| — | 32.00 | 33.70 | 32.85 | +0.48 | 54.9% | 940 | 54.9% | -0.53 | 13.62 | 13.10 | 14.15 | — |
| — | 30.65 | 32.20 | 31.43 | +0.46 | 54.9% | 942.5 | 54.9% | -0.54 | 14.55 | 14.00 | 15.10 | — |
| — | 29.15 | 30.65 | 29.90 | +0.44 | 54.8% | 945 | 54.8% | -0.56 | 15.65 | 15.20 | 16.10 | — |
| — | 27.60 | 29.20 | 28.40 | +0.43 | 54.8% | 947.5 | 54.8% | -0.57 | 16.77 | 16.40 | 17.15 | — |
| — | 26.30 | 27.35 | 26.82 | +0.41 | 54.8% | 950 | 54.8% | -0.59 | 17.60 | 16.95 | 18.25 | — |
| — | 24.70 | 26.20 | 25.45 | +0.39 | 54.8% | 952.5 | 54.8% | -0.61 | 18.73 | 17.90 | 19.55 | — |
| — | 23.70 | 24.80 | 24.25 | — | — | 955 | 54.8% | -0.62 | 19.88 | 19.25 | 20.50 | — |
| — | 21.25 | 22.10 | 21.68 | +0.36 | 54.7% | 960 | 54.7% | -0.64 | 22.35 | 21.65 | 23.05 | — |
| — | 18.65 | 20.00 | 19.32 | +0.33 | 54.6% | 965 | 54.6% | -0.67 | 25.07 | 24.35 | 25.80 | — |
| — | 16.60 | 17.60 | 17.10 | +0.30 | 54.6% | 970 | 54.6% | -0.70 | 27.85 | 27.10 | 28.60 | — |
| — | 14.80 | 14.85 | 14.82 | +0.28 | 54.7% | 975 | 54.7% | -0.73 | 30.73 | 29.70 | 31.75 | — |
| — | 13.00 | 13.70 | 13.35 | +0.25 | 55.0% | 980 | 55.0% | -0.75 | 34.25 | 33.00 | 35.50 | — |
| — | 11.35 | 12.20 | 11.78 | +0.23 | 55.3% | 985 | 55.3% | -0.78 | 37.55 | 36.40 | 38.70 | — |
| — | 10.05 | 10.70 | 10.38 | +0.21 | 55.5% | 990 | 55.5% | -0.80 | 41.10 | 39.80 | 42.40 | — |
| — | 8.75 | 9.50 | 9.12 | +0.19 | 55.6% | 995 | 55.6% | -0.82 | 44.98 | 43.40 | 46.55 | — |
| — | 7.70 | 8.10 | 7.90 | +0.17 | 55.8% | 1000 | 55.8% | -0.83 | 48.85 | 47.45 | 50.25 | — |
| — | 6.70 | 7.15 | 6.92 | +0.15 | 55.9% | 1005 | 55.9% | -0.85 | 52.77 | 50.90 | 54.65 | — |
| — | 5.80 | 6.20 | 6.00 | +0.14 | 56.1% | 1010 | 56.1% | -0.86 | 57.15 | 55.05 | 59.25 | — |
| — | 4.95 | 5.35 | 5.15 | +0.12 | 56.3% | 1015 | 56.3% | -0.88 | 61.10 | 58.65 | 63.55 | — |
| — | 4.35 | 4.70 | 4.53 | +0.11 | 56.6% | 1020 | 56.6% | -0.89 | 66.15 | 63.35 | 68.95 | — |
| — | 3.75 | 4.10 | 3.92 | +0.10 | 56.8% | 1025 | 56.8% | -0.90 | 70.30 | 67.65 | 72.95 | — |
| — | 3.25 | 3.50 | 3.38 | +0.09 | 57.1% | 1030 | 57.1% | -0.91 | 73.20 | 69.35 | 77.05 | — |
| — | 2.81 | 3.10 | 2.96 | +0.08 | 57.4% | 1035 | 57.4% | -0.92 | 79.15 | 76.25 | 82.05 | — |
| — | 2.33 | 2.67 | 2.50 | +0.07 | 57.6% | 1040 | 57.6% | -0.93 | 83.75 | 80.90 | 86.60 | — |
| — | 2.12 | 2.32 | 2.22 | +0.07 | 58.0% | 1045 | 58.0% | -0.94 | 89.08 | 85.50 | 92.65 | — |
| — | 1.82 | 2.01 | 1.92 | +0.06 | 58.3% | 1050 | 58.3% | -0.94 | 93.17 | 90.20 | 96.15 | — |
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.