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 | |
| — | 124.15 | 129.55 | 126.85 | +0.77 | 24.4% | 870 | 24.4% | -0.24 | 19.25 | 18.05 | 20.45 | — |
| — | 116.70 | 123.20 | 119.95 | +0.75 | 24.3% | 880 | 24.3% | -0.26 | 22.27 | 20.80 | 23.75 | — |
| — | 109.45 | 113.80 | 111.62 | +0.72 | 24.2% | 890 | 24.2% | -0.29 | 24.80 | 23.35 | 26.25 | — |
| — | 102.45 | 108.30 | 105.38 | +0.70 | 24.1% | 900 | 24.1% | -0.31 | 26.85 | 24.65 | 29.05 | — |
| — | 95.75 | 99.65 | 97.70 | +0.68 | 24.0% | 910 | 24.0% | -0.34 | 30.38 | 28.70 | 32.05 | — |
| — | 89.25 | 93.10 | 91.17 | +0.65 | 23.9% | 920 | 23.9% | -0.36 | 33.58 | 31.60 | 35.55 | — |
| — | 86.10 | 89.50 | 87.80 | +0.64 | 23.8% | 925 | 23.8% | -0.38 | 36.00 | 34.45 | 37.55 | — |
| — | 83.00 | 87.40 | 85.20 | +0.62 | 23.8% | 930 | 23.8% | -0.39 | 37.58 | 35.90 | 39.25 | — |
| — | 80.00 | 83.95 | 81.97 | +0.61 | 23.8% | 935 | 23.8% | -0.40 | 39.67 | 38.10 | 41.25 | — |
| — | 77.10 | 81.15 | 79.12 | +0.60 | 23.7% | 940 | 23.7% | -0.42 | 41.83 | 39.80 | 43.85 | — |
| — | 74.20 | 77.60 | 75.90 | +0.59 | 23.7% | 945 | 23.7% | -0.43 | 43.65 | 41.85 | 45.45 | — |
| — | 71.35 | 75.25 | 73.30 | +0.57 | 23.7% | 950 | 23.7% | -0.44 | 46.00 | 44.25 | 47.75 | — |
| — | 68.55 | 72.55 | 70.55 | +0.56 | 23.6% | 955 | 23.6% | -0.46 | 48.48 | 46.90 | 50.05 | — |
| — | 67.85 | 69.80 | 68.83 | +0.55 | 23.6% | 960 | 23.6% | -0.47 | 51.23 | 50.00 | 52.45 | — |
| — | 65.20 | 67.40 | 66.30 | +0.53 | 23.6% | 965 | 23.6% | -0.49 | 53.98 | 52.40 | 55.55 | — |
| — | 60.70 | 64.95 | 62.83 | +0.52 | 23.6% | 970 | 23.6% | -0.50 | 56.75 | 54.90 | 58.60 | — |
| — | 58.30 | 62.25 | 60.27 | +0.51 | 23.5% | 975 | 23.5% | -0.52 | 58.80 | 57.50 | 60.10 | — |
| — | 57.85 | 60.20 | 59.02 | +0.49 | 23.5% | 980 | 23.5% | -0.53 | 61.73 | 60.15 | 63.30 | — |
| — | 53.60 | 57.70 | 55.65 | +0.48 | 23.5% | 985 | 23.5% | -0.54 | 64.12 | 62.15 | 66.10 | — |
| — | 52.05 | 55.10 | 53.58 | +0.47 | 23.5% | 990 | 23.5% | -0.56 | 67.00 | 64.75 | 69.25 | — |
| — | 49.95 | 53.45 | 51.70 | +0.45 | 23.5% | 995 | 23.5% | -0.57 | 68.62 | 65.95 | 71.30 | — |
| — | 48.10 | 51.00 | 49.55 | +0.44 | 23.5% | 1000 | 23.5% | -0.58 | 72.80 | 70.60 | 75.00 | — |
| — | 46.05 | 49.05 | 47.55 | +0.43 | 23.5% | 1005 | 23.5% | -0.60 | 75.35 | 73.25 | 77.45 | — |
| — | 43.90 | 47.65 | 45.77 | +0.42 | 23.4% | 1010 | 23.4% | -0.61 | 78.70 | 76.80 | 80.60 | — |
| — | 42.25 | 45.20 | 43.73 | +0.40 | 23.4% | 1015 | 23.4% | -0.63 | 82.12 | 80.45 | 83.80 | — |
| — | 39.75 | 43.35 | 41.55 | +0.39 | 23.4% | 1020 | 23.4% | -0.64 | 84.67 | 81.95 | 87.40 | — |
| — | 38.65 | 41.95 | 40.30 | +0.38 | 23.4% | 1025 | 23.4% | -0.65 | 88.50 | 86.30 | 90.70 | — |
| — | 37.10 | 41.30 | 39.20 | +0.37 | 23.4% | 1030 | 23.4% | -0.67 | 92.12 | 90.20 | 94.05 | — |
| — | 34.25 | 38.50 | 36.38 | +0.36 | 23.4% | 1035 | 23.4% | -0.68 | 94.83 | 92.15 | 97.50 | — |
| — | 33.45 | 36.15 | 34.80 | +0.34 | 23.5% | 1040 | — | — | 98.70 | 96.45 | 100.95 | — |
| — | 31.15 | 35.40 | 33.27 | — | — | 1045 | 23.5% | -0.71 | 102.17 | 99.75 | 104.60 | — |
| — | 29.65 | 32.85 | 31.25 | +0.32 | 23.5% | 1050 | 23.5% | -0.72 | 106.33 | 105.00 | 107.65 | — |
| — | 28.30 | 32.65 | 30.48 | +0.31 | 23.5% | 1055 | 23.5% | -0.73 | 109.45 | 106.95 | 111.95 | — |
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.