Spot 971.76
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.30 | 100.50 | 96.90 | +0.99 | 38.9% | 875 | 38.9% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 88.55 | 95.50 | 92.03 | +0.99 | 37.7% | 880 | 37.7% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 84.00 | 90.50 | 87.25 | +0.98 | 36.5% | 885 | 36.5% | -0.02 | 0.14 | 0.07 | 0.21 | — |
| — | 79.00 | 85.55 | 82.28 | +0.98 | 35.3% | 890 | 35.3% | -0.02 | 0.10 | 0.02 | 0.19 | — |
| — | 73.35 | 80.55 | 76.95 | +0.97 | 34.1% | 895 | 34.1% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 69.00 | 76.00 | 72.50 | +0.96 | 32.9% | 900 | 32.9% | -0.04 | 0.13 | 0.09 | 0.17 | — |
| — | 63.00 | 69.85 | 66.42 | +0.94 | 31.8% | 905 | 31.8% | -0.05 | 0.14 | 0.05 | 0.22 | — |
| — | 58.45 | 66.00 | 62.23 | +0.93 | 30.6% | 910 | 30.6% | -0.07 | 0.16 | 0.10 | 0.22 | — |
| — | 53.45 | 60.70 | 57.08 | +0.90 | 29.5% | 915 | 29.5% | -0.10 | 0.22 | 0.15 | 0.29 | — |
| — | 48.50 | 55.75 | 52.12 | +0.87 | 28.4% | 920 | 28.4% | -0.13 | 0.33 | 0.17 | 0.49 | — |
| — | 45.35 | 51.00 | 48.17 | +0.82 | 27.4% | 925 | 27.4% | -0.18 | 0.53 | 0.24 | 0.81 | — |
| — | 41.00 | 48.50 | 44.75 | +0.80 | 26.9% | 927.5 | 26.9% | -0.20 | 0.38 | 0.17 | 0.58 | — |
| — | 39.20 | 46.00 | 42.60 | +0.77 | 26.4% | 930 | 26.4% | -0.23 | 0.43 | 0.23 | 0.64 | — |
| — | 36.30 | 43.60 | 39.95 | +0.74 | 26.0% | 932.5 | 26.0% | -0.26 | 0.46 | 0.12 | 0.80 | — |
| — | 34.30 | 40.40 | 37.35 | +0.71 | 25.5% | 935 | 25.5% | -0.30 | 0.69 | 0.45 | 0.92 | — |
| — | 32.05 | 38.20 | 35.12 | +0.67 | 25.1% | 937.5 | 25.1% | -0.33 | 0.83 | 0.48 | 1.18 | — |
| — | 29.65 | 35.75 | 32.70 | +0.63 | 24.8% | 940 | 24.8% | -0.37 | 0.95 | 0.77 | 1.14 | — |
| — | 28.40 | 34.00 | 31.20 | +0.60 | 24.4% | 942.5 | 24.4% | -0.41 | 1.19 | 0.78 | 1.60 | — |
| — | 26.75 | 31.35 | 29.05 | +0.56 | 24.1% | 945 | 24.1% | -0.45 | 1.52 | 1.04 | 2.00 | — |
| — | 25.50 | 29.40 | 27.45 | +0.52 | 23.8% | 947.5 | 23.8% | -0.48 | 1.87 | 1.41 | 2.33 | — |
| — | 23.50 | 27.05 | 25.27 | +0.48 | 23.5% | 950 | 23.5% | -0.52 | 2.06 | 1.91 | 2.20 | — |
| — | 20.10 | 26.00 | 23.05 | +0.44 | 23.3% | 952.5 | 23.3% | -0.56 | 2.67 | 2.25 | 3.10 | — |
| — | 17.50 | 22.35 | 19.93 | +0.40 | 23.1% | 955 | 23.1% | -0.60 | 3.17 | 2.85 | 3.50 | — |
| — | 16.65 | 19.45 | 18.05 | +0.36 | 22.9% | 957.5 | 22.9% | -0.64 | 3.77 | 3.05 | 4.50 | — |
| — | 14.95 | 17.75 | 16.35 | +0.33 | 22.8% | 960 | 22.8% | -0.67 | 4.25 | 3.90 | 4.60 | — |
| — | 13.15 | 15.60 | 14.38 | +0.29 | 22.7% | 962.5 | 22.7% | -0.71 | 5.00 | 3.90 | 6.10 | — |
| — | 12.50 | 14.25 | 13.38 | +0.27 | 22.6% | 965 | 22.6% | -0.74 | 6.12 | 5.50 | 6.75 | — |
| — | 11.10 | 12.30 | 11.70 | +0.23 | 22.5% | 967.5 | 22.5% | -0.77 | 7.20 | 6.50 | 7.90 | — |
| — | 9.90 | 11.00 | 10.45 | +0.21 | 22.5% | 970 | 22.5% | -0.80 | 8.12 | 7.70 | 8.55 | — |
| — | 8.45 | 9.55 | 9.00 | +0.18 | 22.4% | 972.5 | 22.4% | -0.83 | 9.30 | 9.00 | 9.60 | — |
| — | 6.95 | 8.20 | 7.58 | +0.16 | 22.5% | 975 | 22.5% | -0.85 | 11.07 | 10.10 | 12.05 | — |
| — | 4.90 | 6.30 | 5.60 | +0.12 | 22.5% | 980 | 22.5% | -0.89 | 13.80 | 12.00 | 15.60 | — |
| — | 4.00 | 4.65 | 4.33 | +0.09 | 22.7% | 985 | 22.7% | -0.92 | 17.48 | 15.85 | 19.10 | — |
| — | 2.67 | 3.20 | 2.94 | +0.07 | 23.0% | 990 | 23.0% | -0.94 | 21.27 | 18.45 | 24.10 | — |
| — | 1.96 | 2.35 | 2.15 | +0.05 | 23.3% | 995 | 23.3% | -0.96 | 25.60 | 22.35 | 28.85 | — |
| — | 1.41 | 1.71 | 1.56 | +0.04 | 23.8% | 1000 | 23.8% | -0.98 | 30.38 | 27.75 | 33.00 | — |
| — | 0.74 | 1.19 | 0.96 | +0.03 | 24.3% | 1005 | 24.3% | -0.99 | 33.75 | 31.00 | 36.50 | — |
| — | 0.51 | 0.97 | 0.74 | +0.02 | 24.8% | 1010 | 24.8% | -1.00 | 39.12 | 35.50 | 42.75 | — |
| — | 0.50 | 0.63 | 0.56 | +0.02 | 25.5% | 1015 | 25.5% | -1.00 | 43.98 | 40.35 | 47.60 | — |
| — | 0.10 | 0.50 | 0.30 | +0.01 | 26.2% | 1020 | 26.2% | -1.00 | 48.85 | 45.25 | 52.45 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 27.0% | 1025 | 27.0% | -1.00 | 53.60 | 50.20 | 57.00 | — |
| — | 0.16 | 0.33 | 0.24 | +0.01 | 27.8% | 1030 | 27.8% | -1.00 | 58.58 | 55.15 | 62.00 | — |
| — | 0.11 | 0.21 | 0.16 | +0.01 | 28.7% | 1035 | 28.7% | -1.00 | 63.58 | 60.15 | 67.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 29.6% | 1040 | 29.6% | -1.00 | 68.85 | 64.70 | 73.00 | — |
| — | — | 0.53 | — | +0.00 | 30.6% | 1045 | 30.6% | -1.00 | 73.70 | 70.10 | 77.30 | — |
| — | 0.05 | 0.17 | 0.11 | +0.00 | 31.6% | 1050 | 31.6% | -1.00 | 78.55 | 75.10 | 82.00 | — |
| — | 0.01 | 0.50 | 0.26 | +0.00 | 32.7% | 1055 | 32.7% | -1.00 | 83.55 | 80.10 | 87.00 | — |
| — | 0.01 | 0.50 | 0.26 | +0.00 | 33.9% | 1060 | 33.9% | -1.00 | 88.55 | 85.10 | 92.00 | — |
| — | 0.01 | 1.35 | 0.68 | +0.00 | 35.0% | 1065 | 35.0% | -1.00 | 93.55 | 90.10 | 97.00 | — |
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.