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 | |
| — | 94.95 | 100.85 | 97.90 | +0.99 | 24.6% | 865 | 24.6% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 90.10 | 95.90 | 93.00 | +0.98 | 24.0% | 870 | 24.0% | -0.02 | — | — | 0.46 | — |
| — | 85.90 | 90.90 | 88.40 | +0.98 | 23.6% | 875 | 23.6% | -0.02 | 0.48 | 0.06 | 0.90 | — |
| — | 80.35 | 86.00 | 83.17 | +0.98 | 23.1% | 880 | 23.1% | -0.02 | 0.39 | 0.16 | 0.61 | — |
| — | 75.15 | 81.05 | 78.10 | +0.97 | 22.7% | 885 | 22.7% | -0.03 | 0.53 | 0.20 | 0.85 | — |
| — | 70.40 | 76.15 | 73.28 | +0.96 | 22.3% | 890 | 22.3% | -0.04 | 0.44 | 0.22 | 0.66 | — |
| — | 65.60 | 71.25 | 68.42 | +0.95 | 21.9% | 895 | 21.9% | -0.05 | 0.93 | 0.34 | 1.51 | — |
| — | 59.90 | 66.50 | 63.20 | +0.94 | 21.6% | 900 | 21.6% | -0.06 | 0.80 | 0.60 | 1.00 | — |
| — | 56.30 | 61.65 | 58.98 | +0.93 | 21.2% | 905 | 21.2% | -0.07 | 0.96 | 0.52 | 1.41 | — |
| — | 50.60 | 56.95 | 53.77 | +0.91 | 21.0% | 910 | 21.0% | -0.09 | 1.20 | 0.78 | 1.61 | — |
| — | 45.90 | 51.65 | 48.77 | +0.89 | 20.7% | 915 | 20.7% | -0.11 | 1.67 | 1.13 | 2.20 | — |
| — | 41.75 | 47.90 | 44.83 | +0.87 | 20.5% | 920 | 20.5% | -0.13 | 2.00 | 1.50 | 2.50 | — |
| — | 38.30 | 42.30 | 40.30 | +0.84 | 20.3% | 925 | 20.3% | -0.16 | 2.65 | 1.99 | 3.30 | — |
| — | 34.70 | 41.50 | 38.10 | +0.82 | 20.2% | 927.5 | 20.2% | -0.18 | 3.46 | 2.57 | 4.35 | — |
| — | 33.70 | 39.45 | 36.58 | +0.81 | 20.1% | 930 | 20.1% | -0.19 | 3.65 | 3.10 | 4.20 | — |
| — | 32.15 | 35.10 | 33.62 | +0.79 | 20.0% | 932.5 | 20.0% | -0.21 | 3.92 | 2.84 | 5.00 | — |
| — | 30.30 | 34.15 | 32.23 | +0.77 | 19.9% | 935 | 19.9% | -0.23 | 4.58 | 3.25 | 5.90 | — |
| — | 27.70 | 31.25 | 29.48 | +0.75 | 19.9% | 937.5 | 19.9% | -0.25 | 5.20 | 4.30 | 6.10 | — |
| — | 26.65 | 31.05 | 28.85 | +0.73 | 19.8% | 940 | 19.8% | -0.27 | 5.50 | 4.55 | 6.45 | — |
| — | 24.10 | 29.25 | 26.68 | +0.71 | 19.8% | 942.5 | 19.8% | -0.29 | 6.53 | 5.00 | 8.05 | — |
| — | 23.10 | 27.05 | 25.07 | +0.69 | 19.7% | 945 | 19.7% | -0.32 | 7.40 | 6.00 | 8.80 | — |
| — | 21.65 | 24.85 | 23.25 | +0.66 | 19.7% | 947.5 | 19.7% | -0.34 | 8.12 | 6.50 | 9.75 | — |
| — | 19.95 | 23.40 | 21.68 | +0.64 | 19.7% | 950 | 19.7% | -0.36 | 9.05 | 8.10 | 10.00 | — |
| — | 18.45 | 21.90 | 20.18 | +0.62 | 19.7% | 952.5 | 19.7% | -0.39 | 9.97 | 8.05 | 11.90 | — |
| — | 16.80 | 20.35 | 18.57 | +0.59 | 19.6% | 955 | 19.6% | -0.41 | 10.70 | 9.05 | 12.35 | — |
| — | 15.30 | 19.15 | 17.23 | +0.57 | 19.6% | 957.5 | 19.6% | -0.44 | 12.45 | 11.90 | 13.00 | — |
| — | 14.80 | 16.65 | 15.72 | +0.54 | 19.6% | 960 | 19.6% | -0.46 | 12.68 | 11.35 | 14.00 | — |
| — | 14.00 | 16.40 | 15.20 | +0.52 | 19.6% | 962.5 | 19.6% | -0.49 | 14.45 | 13.40 | 15.50 | — |
| — | 12.95 | 15.20 | 14.07 | +0.49 | 19.6% | 965 | 19.6% | -0.51 | 15.93 | 13.65 | 18.20 | — |
| — | 11.35 | 13.40 | 12.38 | +0.47 | 19.7% | 967.5 | 19.7% | -0.54 | 17.85 | 16.00 | 19.70 | — |
| — | 10.70 | 12.95 | 11.82 | +0.44 | 19.7% | 970 | 19.7% | -0.56 | 18.82 | 16.25 | 21.40 | — |
| — | 9.75 | 11.40 | 10.57 | +0.42 | 19.7% | 972.5 | 19.7% | -0.59 | 20.45 | 17.90 | 23.00 | — |
| — | 8.90 | 10.05 | 9.47 | +0.40 | 19.7% | 975 | 19.7% | -0.61 | 21.57 | 19.10 | 24.05 | — |
| — | 6.40 | 8.90 | 7.65 | +0.35 | 19.8% | 980 | 19.8% | -0.66 | 25.40 | 23.45 | 27.35 | — |
| — | 5.10 | 7.80 | 6.45 | +0.31 | 19.9% | 985 | 19.9% | -0.70 | 28.98 | 26.45 | 31.50 | — |
| — | 4.55 | 6.50 | 5.53 | +0.27 | 20.0% | 990 | 20.0% | -0.74 | 33.33 | 30.75 | 35.90 | — |
| — | 3.20 | 5.45 | 4.33 | +0.23 | 20.2% | 995 | 20.2% | -0.78 | 37.35 | 34.90 | 39.80 | — |
| — | 3.40 | 3.80 | 3.60 | +0.20 | 20.4% | 1000 | 20.4% | -0.82 | 40.38 | 37.00 | 43.75 | — |
| — | 2.35 | 3.20 | 2.77 | +0.17 | 20.5% | 1005 | 20.5% | -0.85 | 45.35 | 42.80 | 47.90 | — |
| — | 1.35 | 2.69 | 2.02 | +0.14 | 20.7% | 1010 | 20.7% | -0.87 | 49.15 | 46.00 | 52.30 | — |
| — | 1.27 | 2.65 | 1.96 | +0.12 | 21.0% | 1015 | 21.0% | -0.90 | 54.10 | 50.85 | 57.35 | — |
| — | 0.99 | 1.64 | 1.31 | +0.10 | 21.2% | 1020 | 21.2% | -0.92 | 59.48 | 56.30 | 62.65 | — |
| — | 0.66 | 1.64 | 1.15 | +0.08 | 21.4% | 1025 | 21.4% | -0.94 | 64.55 | 61.10 | 68.00 | — |
| — | 0.81 | 1.53 | 1.17 | +0.07 | 21.7% | 1030 | 21.7% | -0.95 | 69.38 | 65.95 | 72.80 | — |
| — | 0.04 | 1.64 | 0.84 | +0.06 | 22.0% | 1035 | 22.0% | -0.96 | 73.40 | 70.10 | 76.70 | — |
| — | 0.01 | 5.55 | 2.78 | +0.05 | 22.3% | 1040 | 22.3% | -0.97 | 78.95 | 75.05 | 82.85 | — |
| — | 0.01 | 3.05 | 1.53 | +0.04 | 22.6% | 1045 | 22.6% | -0.98 | 83.53 | 79.00 | 88.05 | — |
| — | — | 1.93 | — | +0.04 | 22.9% | 1050 | 22.9% | -0.99 | 88.58 | 85.75 | 91.40 | — |
| — | — | 2.31 | — | +0.03 | 23.2% | 1055 | 23.2% | -1.00 | 93.28 | 90.00 | 96.55 | — |
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.