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 | |
| — | 121.55 | 128.25 | 124.90 | +0.78 | 24.2% | 870 | 24.2% | -0.22 | 17.82 | 16.55 | 19.10 | — |
| — | 113.00 | 120.85 | 116.92 | +0.76 | 24.0% | 880 | 24.0% | -0.25 | 20.23 | 18.70 | 21.75 | — |
| — | 108.65 | 113.80 | 111.22 | +0.74 | 23.9% | 890 | 23.9% | -0.27 | 23.30 | 20.70 | 25.90 | — |
| — | 99.75 | 106.80 | 103.28 | +0.71 | 23.8% | 900 | 23.8% | -0.30 | 26.68 | 25.15 | 28.20 | — |
| — | 93.15 | 99.10 | 96.12 | +0.69 | 23.7% | 910 | 23.7% | -0.32 | 29.65 | 28.00 | 31.30 | — |
| — | 87.25 | 92.65 | 89.95 | +0.66 | 23.6% | 920 | 23.6% | -0.35 | 33.12 | 30.25 | 36.00 | — |
| — | 83.45 | 89.55 | 86.50 | +0.65 | 23.6% | 925 | 23.6% | -0.36 | 33.58 | 31.55 | 35.60 | — |
| — | 81.95 | 85.95 | 83.95 | +0.64 | 23.6% | 930 | 23.6% | -0.38 | 35.60 | 33.90 | 37.30 | — |
| — | 78.00 | 84.15 | 81.08 | +0.62 | 23.5% | 935 | 23.5% | -0.39 | 38.65 | 35.30 | 42.00 | — |
| — | 76.40 | 80.45 | 78.42 | +0.61 | 23.5% | 940 | 23.5% | -0.41 | 39.90 | 37.75 | 42.05 | — |
| — | 72.40 | 77.50 | 74.95 | +0.60 | 23.5% | 945 | 23.5% | -0.42 | 41.52 | 39.50 | 43.55 | — |
| — | 69.35 | 74.25 | 71.80 | +0.58 | 23.5% | 950 | 23.5% | -0.43 | 43.83 | 41.80 | 45.85 | — |
| — | 66.95 | 72.35 | 69.65 | +0.57 | 23.4% | 955 | — | — | 45.88 | 43.70 | 48.05 | — |
| — | 64.20 | 68.00 | 66.10 | +0.56 | 23.4% | 960 | — | — | 48.27 | 46.05 | 50.50 | — |
| — | 61.15 | 67.40 | 64.28 | +0.54 | 23.4% | 965 | 23.4% | -0.48 | 51.25 | 48.45 | 54.05 | — |
| — | 57.95 | 64.90 | 61.42 | +0.53 | 23.4% | 970 | 23.4% | -0.49 | 53.33 | 51.20 | 55.45 | — |
| — | 55.95 | 61.80 | 58.88 | +0.51 | 23.4% | 975 | 23.4% | -0.51 | 55.92 | 53.50 | 58.35 | — |
| — | 54.20 | 58.80 | 56.50 | +0.50 | 23.4% | 980 | 23.4% | -0.52 | 58.58 | 56.45 | 60.70 | — |
| — | 51.85 | 56.20 | 54.02 | +0.49 | 23.4% | 985 | 23.4% | -0.54 | 61.33 | 59.10 | 63.55 | — |
| — | 50.65 | 53.00 | 51.83 | +0.47 | 23.4% | 990 | 23.4% | -0.55 | 64.62 | 61.70 | 67.55 | — |
| — | 48.00 | 52.55 | 50.27 | +0.46 | 23.4% | 995 | 23.4% | -0.57 | 66.92 | 64.60 | 69.25 | — |
| — | 44.95 | 50.75 | 47.85 | +0.45 | 23.4% | 1000 | 23.4% | -0.58 | 70.60 | 68.00 | 73.20 | — |
| — | 44.10 | 48.70 | 46.40 | +0.43 | 23.4% | 1005 | 23.4% | -0.60 | 73.60 | 71.80 | 75.40 | — |
| — | 41.70 | 46.50 | 44.10 | +0.42 | 23.4% | 1010 | 23.4% | -0.61 | 76.75 | 73.90 | 79.60 | — |
| — | 39.55 | 44.80 | 42.17 | +0.41 | 23.4% | 1015 | 23.4% | -0.62 | 79.35 | 76.95 | 81.75 | — |
| — | 38.60 | 42.90 | 40.75 | +0.40 | 23.4% | 1020 | 23.4% | -0.64 | 83.15 | 80.15 | 86.15 | — |
| — | 35.70 | 41.00 | 38.35 | +0.38 | 23.4% | 1025 | 23.4% | -0.65 | 86.50 | 83.65 | 89.35 | — |
| — | 33.85 | 38.05 | 35.95 | +0.37 | 23.4% | 1030 | 23.4% | -0.66 | 89.65 | 87.45 | 91.85 | — |
| — | 33.70 | 37.40 | 35.55 | +0.36 | 23.4% | 1035 | 23.4% | -0.68 | 92.92 | 90.40 | 95.45 | — |
| — | 32.45 | 35.85 | 34.15 | +0.35 | 23.4% | 1040 | 23.4% | -0.69 | 96.67 | 94.45 | 98.90 | — |
| — | 30.30 | 34.60 | 32.45 | +0.34 | 23.5% | 1045 | 23.5% | -0.70 | 99.88 | 97.40 | 102.35 | — |
| — | 29.05 | 32.35 | 30.70 | +0.32 | 23.5% | 1050 | 23.5% | -0.72 | 103.67 | 101.15 | 106.20 | — |
| — | 26.70 | 31.40 | 29.05 | +0.31 | 23.5% | 1055 | 23.5% | -0.73 | 107.35 | 104.80 | 109.90 | — |
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.