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 | |
| — | 94.00 | 100.75 | 97.38 | +0.99 | 29.0% | 865 | 29.0% | -0.01 | 0.10 | 0.03 | 0.17 | — |
| — | 89.00 | 95.15 | 92.08 | +0.99 | 28.1% | 870 | 28.1% | -0.01 | 0.13 | 0.07 | 0.19 | — |
| — | 84.00 | 92.00 | 88.00 | +0.99 | 27.3% | 875 | 27.3% | -0.01 | — | — | 0.22 | — |
| — | 79.00 | 85.15 | 82.08 | +0.98 | 26.4% | 880 | 26.4% | -0.02 | 0.17 | 0.10 | 0.23 | — |
| — | 75.85 | 80.20 | 78.03 | +0.98 | 25.6% | 885 | 25.6% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 69.15 | 75.15 | 72.15 | +0.97 | 24.8% | 890 | 24.8% | -0.03 | 0.20 | 0.13 | 0.27 | — |
| — | 64.15 | 69.65 | 66.90 | +0.96 | 24.1% | 895 | 24.1% | -0.04 | 0.23 | 0.15 | 0.31 | — |
| — | 60.95 | 65.30 | 63.12 | +0.95 | 23.4% | 900 | 23.4% | -0.05 | 0.31 | 0.25 | 0.37 | — |
| — | 54.35 | 62.05 | 58.20 | +0.94 | 22.8% | 905 | 22.8% | -0.06 | 0.36 | 0.26 | 0.46 | — |
| — | 51.15 | 55.50 | 53.33 | +0.92 | 22.3% | 910 | 22.3% | -0.09 | 0.45 | 0.35 | 0.55 | — |
| — | 47.15 | 54.90 | 51.02 | +0.90 | 22.0% | 912.5 | 22.0% | -0.10 | 0.83 | 0.41 | 1.25 | — |
| — | 44.80 | 50.75 | 47.77 | +0.89 | 21.8% | 915 | 21.8% | -0.11 | 0.66 | 0.56 | 0.75 | — |
| — | 42.40 | 50.15 | 46.27 | +0.87 | 21.6% | 917.5 | 21.6% | -0.13 | 0.78 | 0.47 | 1.09 | — |
| — | 40.95 | 46.10 | 43.52 | +0.86 | 21.4% | 920 | 21.4% | -0.14 | 0.91 | 0.69 | 1.12 | — |
| — | 37.75 | 44.60 | 41.17 | +0.83 | 21.3% | 922.5 | 21.3% | -0.17 | 0.97 | 0.51 | 1.44 | — |
| — | 36.10 | 41.25 | 38.67 | +0.81 | 21.1% | 925 | 21.1% | -0.19 | 1.36 | 1.16 | 1.56 | — |
| — | 33.20 | 39.40 | 36.30 | +0.79 | 21.0% | 927.5 | 21.0% | -0.21 | 1.59 | 1.20 | 1.99 | — |
| — | 31.60 | 37.40 | 34.50 | +0.77 | 20.9% | 930 | 20.9% | -0.24 | 1.82 | 1.61 | 2.03 | — |
| — | 30.35 | 34.95 | 32.65 | +0.73 | 20.8% | 932.5 | 20.8% | -0.26 | 2.20 | 1.91 | 2.49 | — |
| — | 28.25 | 31.25 | 29.75 | +0.71 | 20.7% | 935 | 20.7% | -0.29 | 2.60 | 2.26 | 2.95 | — |
| — | 25.85 | 30.50 | 28.18 | +0.67 | 20.6% | 937.5 | 20.6% | -0.33 | 2.84 | 2.38 | 3.30 | — |
| — | 24.20 | 27.85 | 26.02 | +0.65 | 20.6% | 940 | 20.6% | -0.35 | 3.42 | 3.00 | 3.85 | — |
| — | 22.25 | 25.35 | 23.80 | +0.61 | 20.6% | 942.5 | 20.6% | -0.39 | 4.05 | 3.30 | 4.80 | — |
| — | 20.45 | 23.30 | 21.88 | +0.58 | 20.5% | 945 | 20.5% | -0.42 | 4.62 | 3.80 | 5.45 | — |
| — | 18.60 | 22.55 | 20.57 | +0.54 | 20.5% | 947.5 | 20.5% | -0.46 | 5.00 | 4.05 | 5.95 | — |
| — | 16.85 | 20.50 | 18.68 | +0.51 | 20.5% | 950 | 20.5% | -0.49 | 5.97 | 4.90 | 7.05 | — |
| — | 16.10 | 19.25 | 17.68 | +0.47 | 20.5% | 952.5 | 20.5% | -0.53 | 7.17 | 6.40 | 7.95 | — |
| — | 14.30 | 17.00 | 15.65 | +0.45 | 20.5% | 955 | 20.5% | -0.56 | 8.18 | 7.50 | 8.85 | — |
| — | 12.90 | 15.40 | 14.15 | +0.41 | 20.5% | 957.5 | 20.5% | -0.60 | 8.97 | 7.40 | 10.55 | — |
| — | 11.80 | 13.80 | 12.80 | +0.38 | 20.5% | 960 | 20.5% | -0.62 | 10.18 | 9.60 | 10.75 | — |
| — | 10.70 | 12.90 | 11.80 | +0.35 | 20.5% | 962.5 | 20.5% | -0.66 | 11.40 | 10.90 | 11.90 | — |
| — | 9.75 | 11.30 | 10.53 | +0.32 | 20.5% | 965 | 20.5% | -0.68 | 13.30 | 12.10 | 14.50 | — |
| — | 8.55 | 10.70 | 9.62 | +0.29 | 20.5% | 967.5 | 20.5% | -0.72 | 14.25 | 12.55 | 15.95 | — |
| — | 6.90 | 8.50 | 7.70 | +0.27 | 20.6% | 970 | 20.6% | -0.74 | 16.00 | 14.55 | 17.45 | — |
| — | 6.90 | 8.65 | 7.78 | +0.24 | 20.6% | 972.5 | 20.6% | -0.77 | 17.32 | 15.25 | 19.40 | — |
| — | 5.60 | 7.15 | 6.38 | +0.22 | 20.6% | 975 | 20.6% | -0.79 | 19.12 | 17.25 | 21.00 | — |
| — | 5.05 | 5.45 | 5.25 | +0.18 | 20.7% | 980 | 20.7% | -0.83 | 22.15 | 19.80 | 24.50 | — |
| — | 3.05 | 5.00 | 4.03 | +0.15 | 20.8% | 985 | 20.8% | -0.87 | 26.32 | 24.20 | 28.45 | — |
| — | 2.67 | 4.00 | 3.33 | +0.12 | 20.9% | 990 | 20.9% | -0.90 | 30.50 | 28.55 | 32.45 | — |
| — | 1.86 | 2.74 | 2.30 | +0.09 | 21.1% | 995 | 21.1% | -0.92 | 34.23 | 31.95 | 36.50 | — |
| — | 1.43 | 1.88 | 1.66 | +0.07 | 21.3% | 1000 | 21.3% | -0.94 | 40.10 | 37.45 | 42.75 | — |
| — | 1.16 | 1.52 | 1.34 | +0.06 | 21.5% | 1005 | 21.5% | -0.96 | 44.23 | 40.65 | 47.80 | — |
| — | 0.88 | 1.12 | 1.00 | +0.05 | 21.7% | 1010 | 21.7% | -0.97 | 49.12 | 45.75 | 52.50 | — |
| — | 0.58 | 0.96 | 0.77 | +0.04 | 21.9% | 1015 | 21.9% | -0.98 | 53.88 | 50.45 | 57.30 | — |
| — | 0.42 | 0.80 | 0.61 | +0.03 | 22.2% | 1020 | 22.2% | -0.99 | 57.20 | 54.30 | 60.10 | — |
| — | 0.20 | 0.60 | 0.40 | +0.02 | 22.5% | 1025 | 22.5% | -0.99 | 64.35 | 60.70 | 68.00 | — |
| — | 0.12 | 0.56 | 0.34 | +0.02 | 22.9% | 1030 | 22.9% | -1.00 | 68.50 | 65.00 | 72.00 | — |
| — | 0.10 | 0.37 | 0.23 | +0.02 | 23.2% | 1035 | 23.2% | -1.00 | 73.75 | 70.55 | 76.95 | — |
| — | 0.10 | 0.44 | 0.27 | +0.01 | 23.6% | 1040 | 23.6% | -1.00 | 78.05 | 74.10 | 82.00 | — |
| — | 0.01 | 0.32 | 0.17 | +0.01 | 24.0% | 1045 | 24.0% | -1.00 | 84.28 | 81.55 | 87.00 | — |
| — | 0.05 | 0.19 | 0.12 | +0.01 | 24.5% | 1050 | 24.5% | -1.00 | 88.67 | 85.35 | 92.00 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 25.0% | 1055 | 25.0% | -1.00 | 93.65 | 90.35 | 96.95 | — |
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.