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 | |
| — | 90.90 | 96.45 | 93.67 | +0.99 | 26.1% | 870 | 26.1% | -0.01 | — | — | 0.29 | — |
| — | 85.95 | 91.50 | 88.72 | +0.98 | 25.4% | 875 | 25.4% | -0.02 | — | — | 0.25 | — |
| — | 81.00 | 86.50 | 83.75 | +0.98 | 24.8% | 880 | 24.8% | -0.02 | — | — | 0.27 | — |
| — | 76.00 | 81.60 | 78.80 | +0.97 | 24.2% | 885 | 24.2% | -0.03 | 0.33 | 0.12 | 0.53 | — |
| — | 71.20 | 76.60 | 73.90 | +0.97 | 23.7% | 890 | — | — | 0.22 | 0.14 | 0.30 | — |
| — | 66.10 | 71.70 | 68.90 | — | — | 895 | 23.2% | -0.04 | — | — | 1.32 | — |
| — | 61.25 | 66.90 | 64.08 | — | — | 900 | — | — | 0.67 | 0.29 | 1.05 | — |
| — | 56.25 | 62.15 | 59.20 | — | — | 905 | — | — | 1.25 | 0.50 | 2.01 | — |
| — | 52.20 | 57.10 | 54.65 | — | — | 910 | — | — | 1.00 | 0.50 | 1.50 | — |
| — | 46.60 | 53.00 | 49.80 | — | — | 915 | — | — | 1.20 | 1.00 | 1.40 | — |
| — | 42.45 | 47.80 | 45.12 | — | — | 920 | — | — | 1.57 | 1.34 | 1.80 | — |
| — | 37.45 | 44.00 | 40.73 | — | — | 925 | 21.4% | -0.18 | 2.24 | 1.38 | 3.10 | — |
| — | 36.35 | 41.80 | 39.08 | +0.80 | 21.3% | 927.5 | 21.3% | -0.20 | 2.23 | 1.62 | 2.85 | — |
| — | 33.05 | 39.35 | 36.20 | — | — | 930 | 21.2% | -0.23 | 2.85 | 2.20 | 3.50 | — |
| — | 31.30 | 37.75 | 34.52 | +0.75 | 21.2% | 932.5 | 21.2% | -0.25 | 3.10 | 2.49 | 3.70 | — |
| — | 28.75 | 35.25 | 32.00 | — | — | 935 | — | — | 3.87 | 2.79 | 4.95 | — |
| — | 27.60 | 33.30 | 30.45 | +0.70 | 21.0% | 937.5 | 21.0% | -0.30 | 4.40 | 3.20 | 5.60 | — |
| — | 25.25 | 31.40 | 28.32 | — | — | 940 | 21.0% | -0.33 | 4.95 | 3.65 | 6.25 | — |
| — | 23.25 | 29.40 | 26.32 | +0.65 | 20.9% | 942.5 | 20.9% | -0.35 | 5.65 | 4.40 | 6.90 | — |
| — | 21.85 | 27.25 | 24.55 | +0.62 | 20.9% | 945 | 20.9% | -0.38 | 6.38 | 4.90 | 7.85 | — |
| — | 21.35 | 25.25 | 23.30 | +0.59 | 20.9% | 947.5 | 20.9% | -0.41 | 7.38 | 6.60 | 8.15 | — |
| — | 18.65 | 23.35 | 21.00 | +0.56 | 20.9% | 950 | 20.9% | -0.44 | 7.95 | 6.85 | 9.05 | — |
| — | 17.15 | 21.75 | 19.45 | +0.53 | 20.9% | 952.5 | 20.9% | -0.47 | 8.93 | 7.35 | 10.50 | — |
| — | 16.10 | 20.00 | 18.05 | +0.50 | 20.9% | 955 | 20.9% | -0.50 | 9.50 | 8.20 | 10.80 | — |
| — | 15.40 | 18.40 | 16.90 | +0.47 | 20.9% | 957.5 | 20.9% | -0.53 | 10.90 | 9.15 | 12.65 | — |
| — | 13.60 | 16.95 | 15.28 | +0.45 | 20.9% | 960 | 20.9% | -0.56 | 12.12 | 10.25 | 14.00 | — |
| — | 12.20 | 15.25 | 13.72 | +0.41 | 20.9% | 962.5 | 20.9% | -0.59 | 13.28 | 11.30 | 15.25 | — |
| — | 11.10 | 14.30 | 12.70 | — | — | 965 | 20.9% | -0.62 | 14.53 | 12.55 | 16.50 | — |
| — | 10.15 | 13.15 | 11.65 | +0.36 | 21.0% | 967.5 | 21.0% | -0.65 | 15.68 | 13.90 | 17.45 | — |
| — | 9.25 | 12.05 | 10.65 | +0.33 | 21.0% | 970 | 21.0% | -0.67 | 16.93 | 15.20 | 18.65 | — |
| — | 8.05 | 11.05 | 9.55 | +0.31 | 21.0% | 972.5 | 21.0% | -0.70 | 18.85 | 16.70 | 21.00 | — |
| — | 7.35 | 9.40 | 8.38 | +0.28 | 21.1% | 975 | 21.1% | -0.72 | 20.52 | 17.85 | 23.20 | — |
| — | 5.65 | 8.35 | 7.00 | +0.24 | 21.2% | 980 | 21.2% | -0.77 | 23.75 | 20.85 | 26.65 | — |
| — | 4.40 | 6.90 | 5.65 | +0.20 | 21.4% | 985 | 21.4% | -0.81 | 27.52 | 24.55 | 30.50 | — |
| — | 3.85 | 5.65 | 4.75 | +0.17 | 21.6% | 990 | 21.6% | -0.85 | 31.15 | 28.50 | 33.80 | — |
| — | 2.76 | 4.65 | 3.71 | +0.13 | 21.8% | 995 | 21.8% | -0.88 | 35.05 | 32.35 | 37.75 | — |
| — | 2.50 | 3.10 | 2.80 | +0.11 | 22.0% | 1000 | 22.0% | -0.90 | 40.33 | 37.60 | 43.05 | — |
| — | 1.65 | 2.84 | 2.25 | +0.09 | 22.3% | 1005 | 22.3% | -0.93 | 44.02 | 41.00 | 47.05 | — |
| — | 1.47 | 1.97 | 1.72 | +0.07 | 22.6% | 1010 | 22.6% | -0.94 | 48.77 | 45.85 | 51.70 | — |
| — | 0.81 | 2.12 | 1.47 | +0.06 | 22.9% | 1015 | 22.9% | -0.96 | 53.45 | 50.55 | 56.35 | — |
| — | 0.76 | 1.50 | 1.13 | +0.05 | 23.3% | 1020 | 23.3% | -0.97 | 58.02 | 55.20 | 60.85 | — |
| — | 0.53 | 1.20 | 0.86 | +0.04 | 23.6% | 1025 | 23.6% | -0.98 | 62.92 | 60.05 | 65.80 | — |
| — | — | 1.01 | — | +0.03 | 24.0% | 1030 | 24.0% | -0.99 | 67.90 | 65.00 | 70.80 | — |
| — | 0.01 | 1.10 | 0.56 | +0.03 | 24.4% | 1035 | 24.4% | -0.99 | 72.67 | 70.05 | 75.30 | — |
| — | 0.06 | 0.95 | 0.51 | +0.02 | 24.9% | 1040 | 24.9% | -1.00 | 77.65 | 74.95 | 80.35 | — |
| — | — | 4.65 | — | +0.02 | 25.3% | 1045 | 25.3% | -1.00 | 83.38 | 79.00 | 87.75 | — |
| — | 0.01 | 0.90 | 0.46 | +0.01 | 25.8% | 1050 | 25.8% | -1.00 | 87.80 | 85.00 | 90.60 | — |
| — | — | 1.28 | — | +0.01 | 26.3% | 1055 | 26.3% | -1.00 | 92.62 | 90.00 | 95.25 | — |
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.