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 | |
| — | 101.40 | 108.95 | 105.17 | +0.81 | 54.3% | 860 | 54.3% | -0.19 | 5.00 | 4.75 | 5.25 | — |
| — | 97.05 | 104.30 | 100.67 | +0.80 | 54.0% | 865 | 54.0% | -0.21 | 5.60 | 5.35 | 5.85 | — |
| — | 92.70 | 100.10 | 96.40 | +0.78 | 53.7% | 870 | 53.7% | -0.22 | 6.22 | 5.95 | 6.50 | — |
| — | 88.45 | 95.75 | 92.10 | +0.76 | 53.4% | 875 | 53.4% | -0.24 | 6.95 | 6.65 | 7.25 | — |
| — | 84.35 | 91.45 | 87.90 | +0.74 | 53.1% | 880 | 53.1% | -0.26 | 7.75 | 7.40 | 8.10 | — |
| — | 79.50 | 88.70 | 84.10 | +0.72 | 52.8% | 885 | 52.8% | -0.28 | 8.65 | 8.30 | 9.00 | — |
| — | 76.30 | 83.10 | 79.70 | +0.70 | 52.6% | 890 | 52.6% | -0.30 | 9.68 | 9.35 | 10.00 | — |
| — | 72.40 | 78.55 | 75.47 | +0.69 | 52.3% | 895 | 52.3% | -0.32 | 10.68 | 10.35 | 11.00 | — |
| — | 68.70 | 74.45 | 71.58 | +0.66 | 52.1% | 900 | 52.1% | -0.34 | 11.72 | 11.30 | 12.15 | — |
| — | 65.70 | 69.65 | 67.67 | +0.64 | 51.9% | 905 | 51.9% | -0.36 | 12.95 | 12.50 | 13.40 | — |
| — | 62.10 | 65.90 | 64.00 | +0.62 | 51.8% | 910 | 51.8% | -0.38 | 14.70 | 13.75 | 15.65 | — |
| — | 59.00 | 62.10 | 60.55 | +0.60 | 51.6% | 915 | 51.6% | -0.40 | 16.02 | 15.10 | 16.95 | — |
| — | 55.25 | 58.00 | 56.62 | +0.58 | 51.5% | 920 | 51.5% | -0.42 | 17.50 | 16.60 | 18.40 | — |
| — | 51.30 | 55.30 | 53.30 | +0.55 | 51.4% | 925 | 51.4% | -0.45 | 19.23 | 18.15 | 20.30 | — |
| — | 49.75 | 55.05 | 52.40 | +0.54 | 51.3% | 927.5 | 51.3% | -0.46 | 19.50 | 17.95 | 21.05 | — |
| — | 48.35 | 53.15 | 50.75 | +0.53 | 51.2% | 930 | 51.2% | -0.47 | 20.93 | 19.75 | 22.10 | — |
| — | 46.75 | 51.65 | 49.20 | +0.52 | 51.2% | 932.5 | 51.2% | -0.48 | 21.65 | 20.35 | 22.95 | — |
| — | 45.45 | 49.80 | 47.62 | +0.51 | 51.1% | 935 | 51.1% | -0.49 | 22.70 | 21.50 | 23.90 | — |
| — | 43.85 | 47.75 | 45.80 | +0.50 | 51.1% | 937.5 | 51.1% | -0.50 | 23.48 | 21.90 | 25.05 | — |
| — | 42.85 | 46.95 | 44.90 | +0.49 | 51.1% | 940 | 51.1% | -0.51 | 24.73 | 23.35 | 26.10 | — |
| — | 41.05 | 44.40 | 42.73 | +0.48 | 51.0% | 942.5 | 51.0% | -0.52 | 25.68 | 24.10 | 27.25 | — |
| — | 40.55 | 42.85 | 41.70 | +0.47 | 51.0% | 945 | 51.0% | -0.53 | 27.20 | 25.65 | 28.75 | — |
| — | 38.35 | 42.55 | 40.45 | +0.46 | 51.0% | 947.5 | 51.0% | -0.55 | 27.75 | 25.95 | 29.55 | — |
| — | 38.10 | 40.00 | 39.05 | +0.45 | 50.9% | 950 | 50.9% | -0.56 | 28.98 | 28.00 | 29.95 | — |
| — | 36.00 | 39.75 | 37.88 | +0.43 | 50.9% | 952.5 | 50.9% | -0.57 | 29.95 | 28.00 | 31.90 | — |
| — | 34.50 | 38.20 | 36.35 | +0.42 | 50.9% | 955 | 50.9% | -0.58 | 31.10 | 29.15 | 33.05 | — |
| — | 32.25 | 35.80 | 34.02 | +0.40 | 50.9% | 960 | 50.9% | -0.60 | 34.17 | 31.55 | 36.80 | — |
| — | 30.15 | 33.45 | 31.80 | +0.38 | 50.9% | 965 | 50.9% | -0.62 | 36.27 | 34.15 | 38.40 | — |
| — | 27.55 | 30.00 | 28.77 | +0.36 | 50.9% | 970 | 50.9% | -0.64 | 39.00 | 36.85 | 41.15 | — |
| — | 25.50 | 28.00 | 26.75 | +0.35 | 50.9% | 975 | 50.9% | -0.65 | 41.85 | 39.65 | 44.05 | — |
| — | 23.55 | 26.30 | 24.93 | — | — | 980 | 50.9% | -0.68 | 44.83 | 42.50 | 47.15 | — |
| — | 22.05 | 24.95 | 23.50 | +0.31 | 50.9% | 985 | 50.9% | -0.69 | 48.52 | 46.70 | 50.35 | — |
| — | 20.20 | 23.15 | 21.68 | +0.29 | 50.9% | 990 | 50.9% | -0.71 | 51.12 | 48.55 | 53.70 | — |
| — | 18.60 | 21.40 | 20.00 | +0.28 | 51.0% | 995 | 51.0% | -0.73 | 54.73 | 52.25 | 57.20 | — |
| — | 17.65 | 18.95 | 18.30 | +0.26 | 51.1% | 1000 | 51.1% | -0.74 | 57.62 | 55.90 | 59.35 | — |
| — | 15.80 | 17.90 | 16.85 | +0.24 | 51.1% | 1005 | 51.1% | -0.76 | 61.42 | 58.40 | 64.45 | — |
| — | 14.45 | 16.90 | 15.68 | +0.23 | 51.2% | 1010 | 51.2% | -0.77 | 65.10 | 61.95 | 68.25 | — |
| — | 12.10 | 14.95 | 13.53 | +0.22 | 51.3% | 1015 | 51.3% | -0.79 | 69.62 | 67.20 | 72.05 | — |
| — | 12.50 | 13.60 | 13.05 | +0.20 | 51.4% | 1020 | 51.4% | -0.80 | 72.65 | 69.35 | 75.95 | — |
| — | 11.55 | 12.35 | 11.95 | +0.19 | 51.5% | 1025 | 51.5% | -0.81 | 76.72 | 73.50 | 79.95 | — |
| — | 10.55 | 11.35 | 10.95 | +0.18 | 51.6% | 1030 | 51.6% | -0.83 | 80.53 | 77.00 | 84.05 | — |
| — | 9.65 | 10.40 | 10.03 | +0.17 | 51.8% | 1035 | 51.8% | -0.84 | 84.92 | 81.60 | 88.25 | — |
| — | 8.90 | 9.40 | 9.15 | +0.15 | 51.9% | 1040 | 51.9% | -0.85 | 88.20 | 83.90 | 92.50 | — |
| — | 8.05 | 8.65 | 8.35 | +0.15 | 52.0% | 1045 | 52.0% | -0.86 | 93.83 | 89.25 | 98.40 | — |
| — | 7.40 | 7.95 | 7.67 | +0.14 | 52.2% | 1050 | 52.2% | -0.87 | 97.60 | 94.05 | 101.15 | — |
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.