Spot 961.94
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.05 | 99.85 | 96.95 | +0.94 | 22.6% | 870 | 22.6% | -0.06 | 1.34 | 0.78 | 1.91 | — |
| — | 89.30 | 95.25 | 92.28 | +0.93 | 22.4% | 875 | 22.4% | -0.07 | 1.80 | 1.33 | 2.27 | — |
| — | 84.45 | 91.05 | 87.75 | +0.92 | 22.3% | 880 | 22.3% | -0.08 | 1.84 | 1.37 | 2.31 | — |
| — | 79.95 | 85.80 | 82.88 | +0.90 | 22.1% | 885 | 22.1% | -0.10 | 2.20 | 1.84 | 2.56 | — |
| — | 75.90 | 81.35 | 78.62 | +0.89 | 21.9% | 890 | 21.9% | -0.11 | 2.58 | 2.07 | 3.10 | — |
| — | 70.95 | 77.00 | 73.97 | +0.87 | 21.8% | 895 | 21.8% | -0.13 | 3.20 | 2.40 | 4.00 | — |
| — | 65.10 | 71.70 | 68.40 | +0.85 | 21.6% | 900 | 21.6% | -0.15 | 3.47 | 2.89 | 4.05 | — |
| — | 61.95 | 68.45 | 65.20 | +0.83 | 21.5% | 905 | 21.5% | -0.17 | 4.33 | 3.35 | 5.30 | — |
| — | 57.35 | 63.80 | 60.58 | +0.81 | 21.4% | 910 | 21.4% | -0.19 | 5.22 | 4.50 | 5.95 | — |
| — | 53.20 | 59.95 | 56.58 | +0.78 | 21.3% | 915 | 21.3% | -0.22 | 6.08 | 5.25 | 6.90 | — |
| — | 50.50 | 55.80 | 53.15 | — | — | 920 | — | — | 6.80 | 6.05 | 7.55 | — |
| — | 45.40 | 52.20 | 48.80 | — | — | 925 | — | — | 8.00 | 7.25 | 8.75 | — |
| — | 42.45 | 48.20 | 45.33 | — | — | 930 | 21.0% | -0.31 | 9.75 | 8.15 | 11.35 | — |
| — | 39.70 | 43.70 | 41.70 | +0.66 | 20.9% | 935 | 20.9% | -0.34 | 10.70 | 9.00 | 12.40 | — |
| — | 35.35 | 41.00 | 38.17 | +0.63 | 20.9% | 940 | 20.9% | -0.37 | 12.28 | 10.95 | 13.60 | — |
| — | 32.80 | 36.35 | 34.58 | +0.60 | 20.8% | 945 | 20.8% | -0.41 | 14.18 | 13.55 | 14.80 | — |
| — | 29.05 | 34.05 | 31.55 | +0.56 | 20.8% | 950 | 20.8% | -0.45 | 16.48 | 15.65 | 17.30 | — |
| — | 26.20 | 30.95 | 28.57 | +0.53 | 20.7% | 955 | 20.7% | -0.48 | 18.23 | 17.20 | 19.25 | — |
| — | 24.05 | 28.05 | 26.05 | +0.49 | 20.7% | 960 | 20.7% | -0.52 | 20.68 | 18.20 | 23.15 | — |
| — | 21.20 | 25.40 | 23.30 | +0.46 | 20.7% | 965 | 20.7% | -0.55 | 22.60 | 20.70 | 24.50 | — |
| — | 19.15 | 23.00 | 21.07 | +0.42 | 20.7% | 970 | 20.7% | -0.59 | 25.23 | 23.05 | 27.40 | — |
| — | 16.80 | 20.75 | 18.77 | +0.39 | 20.7% | 975 | 20.7% | -0.62 | 28.48 | 25.40 | 31.55 | — |
| — | 14.85 | 18.70 | 16.77 | +0.36 | 20.7% | 980 | 20.7% | -0.66 | 31.62 | 29.30 | 33.95 | — |
| — | 13.25 | 16.80 | 15.03 | +0.33 | 20.7% | 985 | 20.7% | -0.69 | 34.38 | 32.20 | 36.55 | — |
| — | 11.45 | 15.00 | 13.22 | +0.30 | 20.8% | 990 | 20.8% | -0.72 | 37.62 | 35.35 | 39.90 | — |
| — | 10.55 | 13.45 | 12.00 | +0.27 | 20.8% | 995 | 20.8% | -0.75 | 41.23 | 39.05 | 43.40 | — |
| — | 10.00 | 11.90 | 10.95 | +0.24 | 20.8% | 1000 | 20.8% | -0.78 | 45.55 | 42.30 | 48.80 | — |
| — | 8.15 | 10.70 | 9.43 | +0.22 | 20.9% | 1005 | — | — | 49.00 | 46.55 | 51.45 | — |
| — | 7.25 | 9.05 | 8.15 | — | — | 1010 | — | — | 52.60 | 49.95 | 55.25 | — |
| — | 6.35 | 7.95 | 7.15 | — | — | 1015 | — | — | 56.55 | 54.40 | 58.70 | — |
| — | 4.80 | 7.05 | 5.92 | +0.16 | 21.1% | 1020 | 21.1% | -0.87 | 61.58 | 58.05 | 65.10 | — |
| — | 2.34 | 4.40 | 3.37 | +0.10 | 21.5% | 1040 | 21.5% | -0.93 | 79.05 | 76.35 | 81.75 | — |
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.