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 | |
| — | 89.45 | 95.70 | 92.58 | — | — | 870 | 40.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 85.20 | 90.65 | 87.92 | — | — | 875 | 39.6% | -0.01 | — | — | 0.70 | — |
| — | 78.50 | 86.45 | 82.47 | +0.99 | 38.6% | 880 | 38.6% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 73.05 | 81.35 | 77.20 | +0.99 | 37.4% | 885 | 37.4% | -0.01 | — | — | 4.35 | — |
| — | 70.35 | 75.15 | 72.75 | +0.99 | 36.1% | 890 | 36.1% | -0.01 | — | — | 0.22 | — |
| — | 64.75 | 70.15 | 67.45 | +0.98 | 34.7% | 895 | 34.7% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 59.70 | 66.15 | 62.92 | +0.98 | 33.2% | 900 | 33.2% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 55.25 | 60.80 | 58.02 | +0.97 | 31.9% | 905 | 31.9% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 49.95 | 56.00 | 52.98 | +0.96 | 30.6% | 910 | 30.6% | -0.04 | 0.23 | 0.18 | 0.28 | — |
| — | 47.50 | 53.75 | 50.62 | +0.96 | 30.0% | 912.5 | 30.0% | -0.04 | 0.49 | 0.10 | 0.89 | — |
| — | 44.60 | 51.50 | 48.05 | +0.95 | 29.4% | 915 | 29.4% | -0.05 | 0.28 | 0.09 | 0.46 | — |
| — | 42.45 | 48.60 | 45.52 | +0.94 | 28.8% | 917.5 | 28.8% | -0.06 | 0.62 | 0.10 | 1.15 | — |
| — | 40.15 | 46.10 | 43.12 | +0.93 | 28.3% | 920 | 28.3% | -0.07 | 0.34 | 0.27 | 0.40 | — |
| — | 37.75 | 43.55 | 40.65 | +0.92 | 27.8% | 922.5 | 27.8% | -0.08 | 0.62 | 0.08 | 1.16 | — |
| — | 35.30 | 41.55 | 38.42 | +0.90 | 27.4% | 925 | 27.4% | -0.10 | 0.50 | 0.40 | 0.60 | — |
| — | 32.70 | 39.00 | 35.85 | +0.88 | 27.0% | 927.5 | 27.0% | -0.12 | 0.72 | 0.24 | 1.21 | — |
| — | 30.80 | 36.35 | 33.58 | +0.86 | 26.6% | 930 | 26.6% | -0.14 | 0.80 | 0.56 | 1.03 | — |
| — | 28.40 | 34.05 | 31.23 | +0.84 | 26.3% | 932.5 | 26.3% | -0.16 | 1.00 | 0.52 | 1.49 | — |
| — | 25.20 | 32.10 | 28.65 | +0.81 | 25.9% | 935 | 25.9% | -0.19 | 1.30 | 0.73 | 1.88 | — |
| — | 24.35 | 29.55 | 26.95 | +0.78 | 25.7% | 937.5 | 25.7% | -0.22 | 1.44 | 1.02 | 1.85 | — |
| — | 21.90 | 27.30 | 24.60 | +0.74 | 25.4% | 940 | 25.4% | -0.26 | 1.83 | 1.42 | 2.25 | — |
| — | 20.35 | 24.95 | 22.65 | +0.70 | 25.2% | 942.5 | 25.2% | -0.30 | 2.15 | 1.52 | 2.78 | — |
| — | 17.80 | 23.15 | 20.48 | +0.66 | 25.0% | 945 | 25.0% | -0.34 | 2.62 | 1.60 | 3.65 | — |
| — | 16.35 | 20.65 | 18.50 | +0.62 | 24.9% | 947.5 | 24.9% | -0.38 | 3.15 | 2.24 | 4.05 | — |
| — | 14.75 | 18.30 | 16.52 | +0.58 | 24.8% | 950 | 24.8% | -0.43 | 3.60 | 2.81 | 4.40 | — |
| — | 12.95 | 16.70 | 14.82 | +0.53 | 24.7% | 952.5 | 24.7% | -0.47 | 4.33 | 3.10 | 5.55 | — |
| — | 11.10 | 13.75 | 12.43 | +0.49 | 24.6% | 955 | 24.6% | -0.51 | 5.08 | 3.85 | 6.30 | — |
| — | 9.30 | 12.90 | 11.10 | +0.44 | 24.6% | 957.5 | 24.6% | -0.56 | 6.35 | 4.85 | 7.85 | — |
| — | 8.70 | 10.75 | 9.72 | +0.40 | 24.6% | 960 | 24.6% | -0.60 | 7.25 | 6.05 | 8.45 | — |
| — | 8.00 | 9.85 | 8.93 | +0.36 | 24.6% | 962.5 | 24.6% | -0.64 | 8.75 | 7.40 | 10.10 | — |
| — | 6.40 | 8.00 | 7.20 | +0.32 | 24.6% | 965 | 24.6% | -0.68 | 10.03 | 8.05 | 12.00 | — |
| — | 5.20 | 7.05 | 6.12 | +0.28 | 24.7% | 967.5 | 24.7% | -0.72 | 11.30 | 9.25 | 13.35 | — |
| — | 4.90 | 5.90 | 5.40 | +0.25 | 24.8% | 970 | 24.8% | -0.75 | 12.75 | 10.40 | 15.10 | — |
| — | 3.85 | 5.15 | 4.50 | +0.22 | 24.9% | 972.5 | 24.9% | -0.78 | 14.07 | 12.00 | 16.15 | — |
| — | 3.30 | 4.25 | 3.77 | +0.19 | 25.1% | 975 | 25.1% | -0.81 | 16.60 | 13.70 | 19.50 | — |
| — | 2.25 | 2.80 | 2.52 | +0.15 | 25.4% | 980 | 25.4% | -0.86 | 20.45 | 17.45 | 23.45 | — |
| — | 1.33 | 2.10 | 1.72 | +0.11 | 25.9% | 985 | 25.9% | -0.90 | 24.45 | 21.50 | 27.40 | — |
| — | 0.92 | 1.70 | 1.31 | +0.08 | 26.3% | 990 | 26.3% | -0.93 | 28.68 | 26.10 | 31.25 | — |
| — | 0.58 | 1.00 | 0.79 | +0.06 | 26.9% | 995 | 26.9% | -0.95 | 33.90 | 30.10 | 37.70 | — |
| — | 0.50 | 0.71 | 0.60 | +0.04 | 27.5% | 1000 | 27.5% | -0.97 | 39.27 | 36.15 | 42.40 | — |
| — | 0.21 | 0.75 | 0.48 | +0.03 | 28.1% | 1005 | 28.1% | -0.98 | 43.25 | 40.00 | 46.50 | — |
| — | 0.15 | 0.49 | 0.32 | +0.02 | 28.8% | 1010 | 28.8% | -0.99 | 48.10 | 45.00 | 51.20 | — |
| — | 0.14 | 0.44 | 0.29 | +0.01 | 29.5% | 1015 | 29.5% | -1.00 | 52.67 | 50.00 | 55.35 | — |
| — | 0.02 | 0.51 | 0.27 | +0.01 | 30.3% | 1020 | 30.3% | -1.00 | 57.30 | 54.20 | 60.40 | — |
| — | 0.11 | 0.22 | 0.17 | +0.01 | 31.2% | 1025 | 31.2% | -1.00 | 62.67 | 60.00 | 65.35 | — |
| — | — | 0.63 | — | +0.01 | 32.1% | 1030 | 32.1% | -1.00 | 67.67 | 65.00 | 70.35 | — |
| — | 0.04 | 0.19 | 0.12 | +0.01 | 33.1% | 1035 | 33.1% | -1.00 | 72.65 | 70.00 | 75.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 34.2% | 1040 | 34.2% | -1.00 | 77.53 | 74.35 | 80.70 | — |
| — | — | 0.12 | — | +0.00 | 35.3% | 1045 | 35.3% | -1.00 | 82.67 | 80.00 | 85.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 36.4% | 1050 | 36.4% | -1.00 | 87.65 | 85.00 | 90.30 | — |
| — | 0.01 | 0.48 | 0.24 | +0.00 | 37.5% | 1055 | 37.5% | -1.00 | 92.62 | 89.90 | 95.35 | — |
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.