Spot 960.77
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.45 | 100.45 | 96.95 | +0.99 | 30.3% | 865 | 30.3% | -0.01 | 0.12 | 0.03 | 0.21 | — |
| — | 88.45 | 95.05 | 91.75 | +0.99 | 29.1% | 870 | 29.1% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 83.70 | 90.05 | 86.88 | +0.99 | 28.0% | 875 | 28.0% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 79.10 | 84.40 | 81.75 | +0.99 | 26.9% | 880 | 26.9% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 74.30 | 79.45 | 76.88 | +0.99 | 25.8% | 885 | 25.8% | -0.01 | — | — | 0.24 | — |
| — | 69.15 | 75.80 | 72.47 | +0.98 | 24.7% | 890 | 24.7% | -0.02 | 0.09 | 0.03 | 0.15 | — |
| — | 64.75 | 70.15 | 67.45 | +0.98 | 23.6% | 895 | 23.6% | -0.02 | 0.17 | 0.05 | 0.29 | — |
| — | 59.80 | 64.50 | 62.15 | +0.98 | 22.7% | 900 | 22.7% | -0.02 | 0.14 | 0.05 | 0.24 | — |
| — | 54.40 | 60.25 | 57.33 | +0.97 | 21.7% | 905 | 21.7% | -0.03 | 0.24 | 0.10 | 0.38 | — |
| — | 48.50 | 54.55 | 51.52 | +0.96 | 20.9% | 910 | 20.9% | -0.04 | 0.31 | 0.20 | 0.42 | — |
| — | 47.05 | 52.85 | 49.95 | +0.95 | 20.5% | 912.5 | 20.5% | -0.05 | 0.23 | 0.01 | 0.45 | — |
| — | 45.20 | 49.00 | 47.10 | +0.94 | 20.2% | 915 | 20.2% | -0.06 | 0.39 | 0.30 | 0.48 | — |
| — | 43.00 | 48.70 | 45.85 | +0.94 | 19.9% | 917.5 | 19.9% | -0.06 | 0.33 | 0.11 | 0.55 | — |
| — | 39.80 | 45.35 | 42.58 | +0.93 | 19.6% | 920 | 19.6% | -0.07 | 0.57 | 0.45 | 0.70 | — |
| — | 37.45 | 43.00 | 40.23 | +0.92 | 19.3% | 922.5 | 19.3% | -0.09 | 0.67 | 0.54 | 0.80 | — |
| — | 35.35 | 40.50 | 37.92 | +0.90 | 19.1% | 925 | 19.1% | -0.10 | 0.78 | 0.65 | 0.90 | — |
| — | 32.80 | 38.55 | 35.67 | +0.89 | 18.8% | 927.5 | 18.8% | -0.11 | 0.89 | 0.59 | 1.18 | — |
| — | 30.50 | 36.50 | 33.50 | +0.87 | 18.7% | 930 | 18.7% | -0.13 | 1.08 | 0.85 | 1.31 | — |
| — | 27.65 | 34.05 | 30.85 | +0.85 | 18.5% | 932.5 | 18.5% | -0.15 | 1.37 | 1.04 | 1.70 | — |
| — | 26.15 | 30.50 | 28.32 | +0.83 | 18.4% | 935 | 18.4% | -0.17 | 1.80 | 1.40 | 2.20 | — |
| — | 25.05 | 27.50 | 26.27 | +0.81 | 18.3% | 937.5 | 18.3% | -0.19 | 2.15 | 1.90 | 2.41 | — |
| — | 22.10 | 26.35 | 24.23 | +0.79 | 18.2% | 940 | 18.2% | -0.21 | 2.62 | 2.25 | 3.00 | — |
| — | 19.05 | 25.65 | 22.35 | +0.76 | 18.1% | 942.5 | 18.1% | -0.24 | 2.94 | 2.43 | 3.45 | — |
| — | 18.90 | 22.60 | 20.75 | +0.74 | 18.1% | 945 | 18.1% | -0.27 | 3.40 | 3.20 | 3.60 | — |
| — | 15.95 | 20.30 | 18.12 | +0.71 | 18.1% | 947.5 | 18.1% | -0.30 | 4.25 | 3.90 | 4.60 | — |
| — | 16.05 | 17.60 | 16.82 | +0.68 | 18.1% | 950 | 18.1% | -0.33 | 5.10 | 4.65 | 5.55 | — |
| — | 12.85 | 17.40 | 15.12 | +0.64 | 18.2% | 952.5 | 18.2% | -0.36 | 5.85 | 4.70 | 7.00 | — |
| — | 12.55 | 13.80 | 13.18 | +0.61 | 18.2% | 955 | 18.2% | -0.39 | 6.80 | 6.25 | 7.35 | — |
| — | 10.80 | 13.50 | 12.15 | +0.58 | 18.3% | 957.5 | 18.3% | -0.43 | 7.35 | 6.30 | 8.40 | — |
| — | 9.90 | 11.00 | 10.45 | +0.54 | 18.4% | 960 | 18.4% | -0.46 | 8.97 | 8.45 | 9.50 | — |
| — | 8.55 | 9.90 | 9.22 | +0.51 | 18.5% | 962.5 | 18.5% | -0.49 | 9.95 | 9.15 | 10.75 | — |
| — | 7.80 | 9.25 | 8.53 | +0.48 | 18.6% | 965 | 18.6% | -0.53 | 12.28 | 11.10 | 13.45 | — |
| — | 6.80 | 8.25 | 7.53 | +0.44 | 18.7% | 967.5 | 18.7% | -0.56 | 13.12 | 11.00 | 15.25 | — |
| — | 5.55 | 6.70 | 6.12 | +0.41 | 18.8% | 970 | 18.8% | -0.60 | 15.10 | 14.10 | 16.10 | — |
| — | 5.05 | 6.60 | 5.83 | +0.38 | 19.0% | 972.5 | 19.0% | -0.63 | 16.27 | 13.45 | 19.10 | — |
| — | 4.00 | 5.45 | 4.72 | +0.34 | 19.1% | 975 | 19.1% | -0.66 | 18.38 | 16.10 | 20.65 | — |
| — | 3.20 | 3.80 | 3.50 | +0.29 | 19.4% | 980 | 19.4% | -0.72 | 22.12 | 20.00 | 24.25 | — |
| — | 2.03 | 3.00 | 2.52 | +0.23 | 19.7% | 985 | 19.7% | -0.77 | 26.62 | 23.90 | 29.35 | — |
| — | 1.62 | 2.28 | 1.95 | +0.19 | 20.0% | 990 | 20.0% | -0.82 | 29.93 | 26.45 | 33.40 | — |
| — | 1.10 | 1.96 | 1.53 | +0.15 | 20.3% | 995 | 20.3% | -0.86 | 35.08 | 32.50 | 37.65 | — |
| — | 0.91 | 1.14 | 1.02 | +0.12 | 20.7% | 1000 | 20.7% | -0.89 | 39.05 | 35.05 | 43.05 | — |
| — | 0.51 | 0.95 | 0.73 | +0.09 | 21.0% | 1005 | 21.0% | -0.92 | 44.00 | 41.05 | 46.95 | — |
| — | 0.01 | 0.62 | 0.32 | +0.07 | 21.4% | 1010 | 21.4% | -0.94 | 49.08 | 45.20 | 52.95 | — |
| — | 0.01 | 0.62 | 0.32 | +0.05 | 21.8% | 1015 | 21.8% | -0.96 | 53.98 | 50.10 | 57.85 | — |
| — | 0.19 | 0.60 | 0.40 | +0.04 | 22.2% | 1020 | 22.2% | -0.98 | 58.50 | 57.00 | 60.00 | — |
| — | 0.20 | 0.42 | 0.31 | +0.03 | 22.6% | 1025 | 22.6% | -0.99 | 63.90 | 60.00 | 67.80 | — |
| — | 0.07 | 0.80 | 0.43 | +0.02 | 23.0% | 1030 | 23.0% | -1.00 | 68.95 | 65.75 | 72.15 | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 23.5% | 1035 | 23.5% | -1.00 | 73.88 | 70.00 | 77.75 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 24.0% | 1040 | 24.0% | -1.00 | 78.62 | 75.75 | 81.50 | — |
| — | — | 0.79 | — | +0.01 | 24.5% | 1045 | 24.5% | -1.00 | 83.67 | 80.75 | 86.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 25.1% | 1050 | 25.1% | -1.00 | 89.20 | 85.75 | 92.65 | — |
| — | 0.01 | 0.64 | 0.33 | +0.01 | 25.7% | 1055 | 25.7% | -1.00 | 93.58 | 90.75 | 96.40 | — |
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.