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 | |
| — | 96.90 | 102.85 | 99.88 | +0.96 | 22.1% | 865 | 22.1% | -0.04 | 0.65 | 0.24 | 1.06 | — |
| — | 92.15 | 98.70 | 95.42 | +0.96 | 21.9% | 870 | 21.9% | -0.05 | 1.02 | 0.48 | 1.57 | — |
| — | 86.85 | 93.90 | 90.38 | +0.95 | 21.6% | 875 | 21.6% | -0.05 | 0.92 | 0.50 | 1.33 | — |
| — | 82.70 | 89.15 | 85.92 | +0.94 | 21.3% | 880 | 21.3% | -0.06 | 1.32 | 0.98 | 1.67 | — |
| — | 78.00 | 84.40 | 81.20 | +0.93 | 21.1% | 885 | 21.1% | -0.07 | 1.49 | 1.18 | 1.80 | — |
| — | 72.85 | 79.05 | 75.95 | +0.91 | 20.9% | 890 | 20.9% | -0.09 | 1.98 | 1.55 | 2.40 | — |
| — | 68.30 | 75.15 | 71.72 | +0.90 | 20.7% | 895 | 20.7% | -0.10 | 2.25 | 1.76 | 2.74 | — |
| — | 63.85 | 69.85 | 66.85 | +0.88 | 20.5% | 900 | 20.5% | -0.12 | 2.91 | 2.52 | 3.30 | — |
| — | 59.45 | 65.60 | 62.52 | +0.87 | 20.4% | 905 | 20.4% | -0.13 | 3.36 | 2.97 | 3.75 | — |
| — | 55.15 | 61.30 | 58.23 | +0.85 | 20.2% | 910 | 20.2% | -0.15 | 3.95 | 3.55 | 4.35 | — |
| — | 50.95 | 58.20 | 54.58 | +0.83 | 20.1% | 915 | 20.1% | -0.18 | 4.65 | 4.25 | 5.05 | — |
| — | 47.45 | 54.00 | 50.73 | +0.80 | 20.0% | 920 | 20.0% | -0.20 | 5.53 | 4.85 | 6.20 | — |
| — | 42.90 | 48.95 | 45.92 | +0.78 | 19.9% | 925 | 19.9% | -0.23 | 7.20 | 5.65 | 8.75 | — |
| — | 39.40 | 44.10 | 41.75 | +0.75 | 19.8% | 930 | 19.8% | -0.25 | 7.83 | 5.65 | 10.00 | — |
| — | 36.05 | 40.25 | 38.15 | +0.72 | 19.7% | 935 | 19.7% | -0.29 | 9.43 | 7.35 | 11.50 | — |
| — | 32.70 | 36.70 | 34.70 | +0.69 | 19.6% | 940 | 19.6% | -0.32 | 10.88 | 8.95 | 12.80 | — |
| — | 28.85 | 34.00 | 31.43 | +0.65 | 19.6% | 945 | 19.6% | -0.35 | 12.40 | 9.85 | 14.95 | — |
| — | 27.55 | 29.60 | 28.57 | +0.62 | 19.6% | 950 | 19.6% | -0.39 | 14.65 | 13.30 | 16.00 | — |
| — | 24.30 | 27.80 | 26.05 | +0.58 | 19.5% | 955 | 19.5% | -0.42 | 16.52 | 13.65 | 19.40 | — |
| — | 20.40 | 23.90 | 22.15 | +0.55 | 19.5% | 960 | 19.5% | -0.46 | 19.75 | 17.65 | 21.85 | — |
| — | 18.95 | 22.90 | 20.93 | +0.51 | 19.5% | 965 | 19.5% | -0.50 | 21.52 | 19.00 | 24.05 | — |
| — | 16.20 | 19.90 | 18.05 | +0.48 | 19.6% | 970 | 19.6% | -0.53 | 24.80 | 22.95 | 26.65 | — |
| — | 14.30 | 17.85 | 16.07 | +0.44 | 19.6% | 975 | 19.6% | -0.57 | 26.73 | 24.80 | 28.65 | — |
| — | 13.15 | 15.20 | 14.18 | +0.41 | 19.6% | 980 | 19.6% | -0.60 | 31.40 | 29.60 | 33.20 | — |
| — | 10.65 | 14.70 | 12.68 | +0.37 | 19.7% | 985 | 19.7% | -0.64 | 32.67 | 29.75 | 35.60 | — |
| — | 9.35 | 12.00 | 10.68 | +0.34 | 19.8% | 990 | 19.8% | -0.67 | 37.20 | 35.25 | 39.15 | — |
| — | 7.90 | 11.10 | 9.50 | +0.31 | 19.8% | 995 | 19.8% | -0.71 | 41.52 | 38.85 | 44.20 | — |
| — | 7.60 | 10.25 | 8.93 | +0.28 | 19.9% | 1000 | 19.9% | -0.74 | 45.05 | 42.70 | 47.40 | — |
| — | 5.30 | 9.10 | 7.20 | +0.25 | 20.0% | 1005 | 20.0% | -0.77 | 48.73 | 46.25 | 51.20 | — |
| — | 4.40 | 8.05 | 6.22 | +0.23 | 20.1% | 1010 | 20.1% | -0.79 | 52.62 | 48.60 | 56.65 | — |
| — | 3.65 | 6.10 | 4.88 | +0.20 | 20.3% | 1015 | 20.3% | -0.82 | 57.48 | 54.45 | 60.50 | — |
| — | 2.97 | 6.35 | 4.66 | +0.18 | 20.4% | 1020 | 20.4% | -0.84 | 61.23 | 57.20 | 65.25 | — |
| — | 2.96 | 5.60 | 4.28 | +0.16 | 20.5% | 1025 | 20.5% | -0.86 | 65.58 | 61.45 | 69.70 | — |
| — | 2.72 | 5.00 | 3.86 | +0.14 | 20.7% | 1030 | 20.7% | -0.88 | 70.62 | 67.05 | 74.20 | — |
| — | 2.15 | 4.35 | 3.25 | +0.13 | 20.8% | 1035 | 20.8% | -0.90 | 74.72 | 70.95 | 78.50 | — |
| — | 1.85 | 3.35 | 2.60 | +0.11 | 21.0% | 1040 | 21.0% | -0.92 | 79.80 | 76.40 | 83.20 | — |
| — | 1.25 | 3.20 | 2.23 | +0.10 | 21.2% | 1045 | 21.2% | -0.93 | 84.60 | 81.20 | 88.00 | — |
| — | 1.28 | 2.60 | 1.94 | +0.09 | 21.3% | 1050 | 21.3% | -0.95 | 88.67 | 85.30 | 92.05 | — |
| — | 0.90 | 2.20 | 1.55 | +0.08 | 21.5% | 1055 | 21.5% | -0.96 | 93.92 | 90.90 | 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.