Spot 961.91
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.10 | 100.65 | 96.88 | +1.00 | 44.4% | 865 | 44.4% | -0.00 | — | — | 0.05 | — |
| — | 88.10 | 95.15 | 91.62 | +1.00 | 44.8% | 870 | 44.8% | -0.00 | — | — | 0.06 | — |
| — | 83.10 | 88.80 | 85.95 | +1.00 | 45.4% | 875 | 45.4% | -0.00 | — | — | 0.06 | — |
| — | 78.10 | 85.30 | 81.70 | +1.00 | 46.2% | 880 | 46.2% | -0.00 | — | — | 0.06 | — |
| — | 73.10 | 80.00 | 76.55 | +1.00 | 46.9% | 885 | 46.9% | -0.00 | — | — | 0.06 | — |
| — | 68.00 | 75.15 | 71.58 | +1.00 | 47.2% | 890 | 47.2% | -0.00 | — | — | 0.04 | — |
| — | 63.10 | 71.10 | 67.10 | +0.99 | 46.9% | 895 | 46.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 58.00 | 65.10 | 61.55 | +0.99 | 45.9% | 900 | 45.9% | -0.01 | — | — | 0.05 | — |
| — | 53.30 | 60.85 | 57.08 | +0.99 | 44.4% | 905 | 44.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 48.00 | 54.85 | 51.42 | +0.99 | 42.4% | 910 | 42.4% | -0.01 | — | — | 0.09 | — |
| — | 47.60 | 52.35 | 49.98 | +0.98 | 41.3% | 912.5 | 41.3% | -0.02 | — | — | 0.08 | — |
| — | 43.00 | 49.40 | 46.20 | +0.98 | 40.1% | 915 | 40.1% | -0.02 | — | — | 0.06 | — |
| — | 40.65 | 47.55 | 44.10 | +0.97 | 39.0% | 917.5 | 39.0% | -0.03 | — | — | 0.08 | — |
| — | 40.10 | 45.30 | 42.70 | +0.96 | 37.8% | 920 | 37.8% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 35.65 | 41.50 | 38.58 | +0.95 | 36.6% | 922.5 | 36.6% | -0.05 | — | — | 0.14 | — |
| — | 33.65 | 39.25 | 36.45 | +0.94 | 35.4% | 925 | 35.4% | -0.06 | 0.07 | 0.03 | 0.11 | — |
| — | 31.00 | 37.45 | 34.23 | +0.92 | 34.3% | 927.5 | 34.3% | -0.08 | 0.13 | 0.03 | 0.23 | — |
| — | 29.35 | 33.20 | 31.27 | +0.90 | 33.1% | 930 | 33.1% | -0.10 | 0.14 | 0.07 | 0.20 | — |
| — | 26.50 | 32.70 | 29.60 | +0.87 | 32.0% | 932.5 | 32.0% | -0.13 | 0.23 | 0.04 | 0.42 | — |
| — | 25.15 | 28.15 | 26.65 | +0.84 | 30.9% | 935 | 30.9% | -0.16 | 0.17 | 0.10 | 0.25 | — |
| — | 22.65 | 25.65 | 24.15 | +0.80 | 29.8% | 937.5 | 29.8% | -0.20 | 0.21 | 0.02 | 0.41 | — |
| — | 20.80 | 23.20 | 22.00 | +0.75 | 28.7% | 940 | 28.7% | -0.25 | 0.29 | 0.15 | 0.43 | — |
| — | 18.30 | 21.70 | 20.00 | +0.70 | 27.6% | 942.5 | 27.6% | -0.31 | 0.47 | 0.21 | 0.73 | — |
| — | 16.60 | 20.10 | 18.35 | +0.63 | 26.5% | 945 | 26.5% | -0.37 | 0.59 | 0.31 | 0.88 | — |
| — | 13.10 | 17.50 | 15.30 | +0.57 | 25.5% | 947.5 | 25.5% | -0.43 | 0.78 | 0.40 | 1.16 | — |
| — | 12.05 | 15.40 | 13.72 | +0.50 | 24.6% | 950 | — | — | 1.07 | 0.67 | 1.48 | — |
| — | 9.45 | 13.80 | 11.62 | +0.43 | 23.7% | 952.5 | 23.7% | -0.57 | 1.35 | 0.91 | 1.79 | — |
| — | 8.05 | 10.30 | 9.18 | +0.37 | 23.0% | 955 | 23.0% | -0.64 | 1.84 | 1.11 | 2.58 | — |
| — | 5.70 | 9.15 | 7.42 | +0.30 | 22.5% | 957.5 | 22.5% | -0.70 | 2.60 | 1.75 | 3.45 | — |
| — | 5.25 | 6.00 | 5.62 | +0.25 | 22.2% | 960 | 22.2% | -0.75 | 3.50 | 3.00 | 4.00 | — |
| — | 3.85 | 5.00 | 4.42 | +0.20 | 22.1% | 962.5 | 22.1% | -0.80 | 4.70 | 3.60 | 5.80 | — |
| — | 2.82 | 3.30 | 3.06 | +0.16 | 22.2% | 965 | 22.2% | -0.84 | 6.00 | 4.65 | 7.35 | — |
| — | 2.13 | 2.63 | 2.38 | +0.13 | 22.5% | 967.5 | 22.5% | -0.87 | 7.53 | 5.60 | 9.45 | — |
| — | 1.40 | 1.80 | 1.60 | +0.10 | 22.8% | 970 | 22.8% | -0.90 | 9.70 | 7.75 | 11.65 | — |
| — | 0.87 | 1.50 | 1.19 | +0.08 | 23.0% | 972.5 | 23.0% | -0.92 | 11.78 | 9.55 | 14.00 | — |
| — | 0.68 | 0.98 | 0.83 | +0.07 | 23.3% | 975 | 23.3% | -0.94 | 12.72 | 9.55 | 15.90 | — |
| — | 0.26 | 1.14 | 0.70 | +0.05 | 23.7% | 977.5 | 23.7% | -0.95 | 16.82 | 14.15 | 19.50 | — |
| — | 0.31 | 0.50 | 0.41 | +0.04 | 24.2% | 980 | 24.2% | -0.96 | 17.60 | 14.85 | 20.35 | — |
| — | 0.17 | 0.44 | 0.30 | +0.03 | 24.9% | 982.5 | 24.9% | -0.97 | 21.10 | 17.90 | 24.30 | — |
| — | 0.04 | 0.46 | 0.25 | +0.03 | 25.7% | 985 | 25.7% | -0.98 | 23.18 | 20.60 | 25.75 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 27.4% | 990 | 27.4% | -0.99 | 28.25 | 25.95 | 30.55 | — |
| — | — | 0.18 | — | +0.01 | 29.1% | 995 | 29.1% | -0.99 | 33.65 | 30.30 | 37.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 30.7% | 1000 | 30.7% | -1.00 | 38.77 | 36.45 | 41.10 | — |
| — | — | 0.06 | — | +0.01 | 32.6% | 1005 | 32.6% | -1.00 | 43.90 | 40.85 | 46.95 | — |
| — | — | 0.34 | — | +0.01 | 34.3% | 1010 | 34.3% | -1.00 | 48.67 | 45.35 | 52.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 35.5% | 1015 | 35.5% | -1.00 | 54.00 | 51.00 | 57.00 | — |
| — | — | 0.20 | — | +0.00 | 36.2% | 1020 | 36.2% | -1.00 | 58.58 | 55.15 | 62.00 | — |
| — | — | 0.15 | — | +0.00 | 36.6% | 1025 | 36.6% | -1.00 | 63.62 | 60.25 | 67.00 | — |
| — | — | 0.12 | — | +0.00 | 36.9% | 1030 | 36.9% | -1.00 | 67.90 | 64.10 | 71.70 | — |
| — | — | 0.03 | — | +0.00 | 37.4% | 1035 | 37.4% | -1.00 | 74.00 | 71.00 | 77.00 | — |
| — | — | 0.07 | — | +0.00 | 37.9% | 1040 | 37.9% | -1.00 | 78.45 | 74.90 | 82.00 | — |
| — | — | 0.37 | — | +0.00 | 38.5% | 1045 | 38.5% | -1.00 | 84.03 | 81.10 | 86.95 | — |
| — | — | 0.10 | — | +0.00 | 39.1% | 1050 | 39.1% | -1.00 | 89.08 | 86.15 | 92.00 | — |
| — | — | 6.35 | — | +0.00 | 39.7% | 1055 | 39.7% | -1.00 | 93.53 | 90.05 | 97.00 | — |
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.