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 | |
| — | 123.15 | 128.05 | 125.60 | +0.79 | 24.1% | 870 | 24.1% | -0.21 | 19.45 | 18.30 | 20.60 | — |
| — | 114.75 | 119.90 | 117.33 | +0.77 | 24.0% | 880 | 24.0% | -0.23 | 21.10 | 19.75 | 22.45 | — |
| — | 107.85 | 114.45 | 111.15 | +0.75 | 23.8% | 890 | 23.8% | -0.26 | 23.75 | 21.70 | 25.80 | — |
| — | 101.45 | 104.70 | 103.08 | +0.73 | 23.7% | 900 | 23.7% | -0.28 | 27.18 | 24.60 | 29.75 | — |
| — | 94.50 | 101.00 | 97.75 | +0.71 | 23.6% | 910 | 23.6% | -0.30 | 29.82 | 28.30 | 31.35 | — |
| — | 88.15 | 92.00 | 90.08 | +0.68 | 23.6% | 920 | 23.6% | -0.33 | 34.02 | 31.95 | 36.10 | — |
| — | 85.00 | 90.40 | 87.70 | +0.67 | 23.5% | 925 | 23.5% | -0.34 | 35.65 | 33.95 | 37.35 | — |
| — | 82.55 | 87.40 | 84.97 | +0.66 | 23.5% | 930 | 23.5% | -0.35 | 37.52 | 36.15 | 38.90 | — |
| — | 79.90 | 83.10 | 81.50 | +0.64 | 23.4% | 935 | 23.4% | -0.37 | 39.10 | 36.35 | 41.85 | — |
| — | 76.20 | 80.70 | 78.45 | +0.63 | 23.4% | 940 | 23.4% | -0.38 | 41.85 | 40.40 | 43.30 | — |
| — | 73.90 | 76.90 | 75.40 | +0.62 | 23.4% | 945 | 23.4% | -0.40 | 43.65 | 42.50 | 44.80 | — |
| — | 71.35 | 75.25 | 73.30 | +0.61 | 23.4% | 950 | 23.4% | -0.41 | 45.52 | 44.00 | 47.05 | — |
| — | 67.85 | 73.80 | 70.83 | +0.59 | 23.3% | 955 | 23.3% | -0.42 | 48.27 | 46.75 | 49.80 | — |
| — | 65.45 | 69.00 | 67.22 | +0.58 | 23.3% | 960 | 23.3% | -0.44 | 50.02 | 47.65 | 52.40 | — |
| — | 62.90 | 68.20 | 65.55 | +0.57 | 23.3% | 965 | 23.3% | -0.45 | 52.73 | 51.00 | 54.45 | — |
| — | 60.30 | 63.90 | 62.10 | +0.55 | 23.3% | 970 | 23.3% | -0.47 | 56.02 | 54.10 | 57.95 | — |
| — | 58.70 | 61.90 | 60.30 | +0.54 | 23.3% | 975 | 23.3% | -0.48 | 57.62 | 55.55 | 59.70 | — |
| — | 55.60 | 60.55 | 58.08 | +0.53 | 23.3% | 980 | 23.3% | -0.49 | 60.23 | 58.45 | 62.00 | — |
| — | 52.40 | 57.90 | 55.15 | +0.51 | 23.3% | 985 | 23.3% | -0.51 | 63.25 | 61.80 | 64.70 | — |
| — | 51.20 | 54.70 | 52.95 | +0.50 | 23.3% | 990 | 23.3% | -0.52 | 65.22 | 62.65 | 67.80 | — |
| — | 48.95 | 51.95 | 50.45 | +0.49 | 23.3% | 995 | 23.3% | -0.54 | 69.65 | 67.45 | 71.85 | — |
| — | 47.05 | 50.35 | 48.70 | +0.47 | 23.3% | 1000 | 23.3% | -0.55 | 71.05 | 68.20 | 73.90 | — |
| — | 45.20 | 49.65 | 47.42 | +0.46 | 23.3% | 1005 | 23.3% | -0.56 | 74.55 | 72.15 | 76.95 | — |
| — | 42.80 | 46.65 | 44.73 | +0.45 | 23.3% | 1010 | 23.3% | -0.58 | 78.25 | 74.10 | 82.40 | — |
| — | 41.05 | 45.75 | 43.40 | +0.44 | 23.3% | 1015 | 23.3% | -0.59 | 80.62 | 77.05 | 84.20 | — |
| — | 38.65 | 43.90 | 41.27 | +0.42 | 23.3% | 1020 | 23.3% | -0.61 | 84.12 | 80.30 | 87.95 | — |
| — | 36.95 | 42.15 | 39.55 | +0.41 | 23.3% | 1025 | 23.3% | -0.62 | 87.88 | 83.60 | 92.15 | — |
| — | 34.55 | 39.90 | 37.23 | +0.40 | 23.3% | 1030 | 23.3% | -0.63 | 91.78 | 89.70 | 93.85 | — |
| — | 33.75 | 38.60 | 36.17 | +0.39 | 23.3% | 1035 | 23.3% | -0.65 | 95.12 | 92.05 | 98.20 | — |
| — | 32.45 | 35.85 | 34.15 | +0.37 | 23.3% | 1040 | 23.3% | -0.66 | 97.22 | 94.00 | 100.45 | — |
| — | 30.65 | 34.40 | 32.52 | +0.36 | 23.4% | 1045 | 23.4% | -0.67 | 102.72 | 99.55 | 105.90 | — |
| — | 29.00 | 33.40 | 31.20 | +0.35 | 23.4% | 1050 | 23.4% | -0.69 | 105.60 | 103.65 | 107.55 | — |
| — | 28.40 | 31.95 | 30.18 | +0.34 | 23.4% | 1055 | 23.4% | -0.70 | 109.17 | 105.10 | 113.25 | — |
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.