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 | |
| — | 97.40 | 104.05 | 100.72 | +0.94 | 22.4% | 865 | 22.4% | -0.06 | 1.13 | 0.53 | 1.73 | — |
| — | 92.60 | 100.20 | 96.40 | +0.93 | 22.2% | 870 | 22.2% | -0.07 | 1.25 | 0.65 | 1.85 | — |
| — | 87.85 | 95.40 | 91.62 | +0.92 | 22.0% | 875 | 22.0% | -0.08 | 1.25 | 0.94 | 1.57 | — |
| — | 83.15 | 89.65 | 86.40 | +0.91 | 21.8% | 880 | 21.8% | -0.09 | 1.74 | 1.12 | 2.36 | — |
| — | 78.50 | 84.00 | 81.25 | +0.89 | 21.6% | 885 | 21.6% | -0.11 | 2.15 | 1.46 | 2.83 | — |
| — | 73.90 | 80.15 | 77.03 | +0.87 | 21.5% | 890 | 21.5% | -0.13 | 2.45 | 1.80 | 3.10 | — |
| — | 69.40 | 75.10 | 72.25 | +0.86 | 21.3% | 895 | 21.3% | -0.14 | 2.73 | 2.11 | 3.35 | — |
| — | 65.55 | 70.25 | 67.90 | +0.84 | 21.2% | 900 | 21.2% | -0.17 | 3.48 | 3.00 | 3.95 | — |
| — | 61.55 | 65.85 | 63.70 | +0.81 | 21.1% | 905 | 21.1% | -0.19 | 3.35 | 2.21 | 4.50 | — |
| — | 56.25 | 63.80 | 60.02 | +0.79 | 20.9% | 910 | 20.9% | -0.21 | 4.12 | 3.15 | 5.10 | — |
| — | 52.10 | 59.65 | 55.88 | +0.76 | 20.8% | 915 | 20.8% | -0.24 | 5.10 | 4.30 | 5.90 | — |
| — | 49.15 | 54.20 | 51.67 | +0.73 | 20.7% | 920 | 20.7% | -0.27 | 6.08 | 5.20 | 6.95 | — |
| — | 44.05 | 49.50 | 46.77 | +0.71 | 20.7% | 925 | 20.7% | -0.30 | 7.30 | 6.50 | 8.10 | — |
| — | 41.15 | 45.50 | 43.33 | +0.67 | 20.6% | 930 | 20.6% | -0.33 | 7.90 | 6.45 | 9.35 | — |
| — | 37.90 | 42.65 | 40.27 | +0.64 | 20.5% | 935 | 20.5% | -0.37 | 9.78 | 8.55 | 11.00 | — |
| — | 34.50 | 39.80 | 37.15 | +0.60 | 20.5% | 940 | 20.5% | -0.40 | 11.45 | 10.35 | 12.55 | — |
| — | 31.20 | 36.65 | 33.92 | +0.57 | 20.4% | 945 | 20.4% | -0.44 | 12.60 | 10.70 | 14.50 | — |
| — | 28.50 | 32.40 | 30.45 | +0.53 | 20.4% | 950 | 20.4% | -0.47 | 15.18 | 13.30 | 17.05 | — |
| — | 25.50 | 29.75 | 27.62 | +0.49 | 20.4% | 955 | 20.4% | -0.52 | 17.62 | 16.20 | 19.05 | — |
| — | 23.25 | 26.90 | 25.07 | — | — | 960 | — | — | 20.73 | 18.80 | 22.65 | — |
| — | 19.80 | 23.75 | 21.77 | +0.42 | 20.3% | 965 | 20.3% | -0.59 | 22.65 | 19.95 | 25.35 | — |
| — | 18.45 | 21.15 | 19.80 | +0.39 | 20.3% | 970 | 20.3% | -0.63 | 25.70 | 23.70 | 27.70 | — |
| — | 16.45 | 19.50 | 17.98 | +0.35 | 20.3% | 975 | 20.3% | -0.66 | 27.88 | 25.10 | 30.65 | — |
| — | 14.50 | 17.15 | 15.82 | +0.32 | 20.4% | 980 | 20.4% | -0.69 | 31.50 | 29.30 | 33.70 | — |
| — | 11.75 | 15.25 | 13.50 | +0.29 | 20.4% | 985 | 20.4% | -0.72 | 34.25 | 31.65 | 36.85 | — |
| — | 10.40 | 14.00 | 12.20 | +0.26 | 20.4% | 990 | 20.4% | -0.75 | 38.05 | 35.95 | 40.15 | — |
| — | 10.30 | 12.45 | 11.38 | +0.24 | 20.5% | 995 | 20.5% | -0.78 | 41.38 | 39.05 | 43.70 | — |
| — | 7.55 | 11.55 | 9.55 | +0.21 | 20.5% | 1000 | 20.5% | -0.81 | 44.70 | 42.10 | 47.30 | — |
| — | 7.30 | 10.25 | 8.78 | +0.19 | 20.6% | 1005 | 20.6% | -0.83 | 49.50 | 46.20 | 52.80 | — |
| — | 5.80 | 8.95 | 7.38 | +0.17 | 20.7% | 1010 | 20.7% | -0.85 | 53.30 | 50.15 | 56.45 | — |
| — | 4.50 | 7.55 | 6.03 | +0.15 | 20.7% | 1015 | 20.7% | -0.87 | 57.52 | 54.15 | 60.90 | — |
| — | 3.75 | 7.20 | 5.47 | +0.13 | 20.8% | 1020 | 20.8% | -0.89 | 60.98 | 58.35 | 63.60 | — |
| — | 3.95 | 6.40 | 5.17 | +0.12 | 20.9% | 1025 | 20.9% | -0.91 | 64.50 | 61.05 | 67.95 | — |
| — | 2.51 | 5.10 | 3.81 | +0.10 | 21.0% | 1030 | 21.0% | -0.93 | 70.05 | 67.70 | 72.40 | — |
| — | 2.02 | 4.15 | 3.08 | +0.09 | 21.1% | 1035 | 21.1% | -0.94 | 74.67 | 72.40 | 76.95 | — |
| — | 1.61 | 4.55 | 3.08 | +0.08 | 21.2% | 1040 | 21.2% | -0.95 | 79.83 | 76.60 | 83.05 | — |
| — | 1.25 | 3.30 | 2.27 | +0.07 | 21.4% | 1045 | 21.4% | -0.96 | 84.75 | 81.75 | 87.75 | — |
| — | 1.19 | 2.62 | 1.91 | +0.06 | 21.5% | 1050 | 21.5% | -0.97 | 89.28 | 86.00 | 92.55 | — |
| — | 0.94 | 2.40 | 1.67 | +0.06 | 21.6% | 1055 | 21.6% | -0.98 | 93.33 | 89.40 | 97.25 | — |
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.