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 | |
| — | 95.00 | 101.40 | 98.20 | +0.96 | 27.7% | 875 | 27.7% | -0.04 | 0.46 | 0.10 | 0.81 | — |
| — | 89.40 | 96.45 | 92.92 | +0.96 | 27.2% | 880 | 27.2% | -0.04 | 0.44 | 0.08 | 0.80 | — |
| — | 85.00 | 91.50 | 88.25 | +0.95 | 26.7% | 885 | 26.7% | -0.06 | 0.41 | 0.11 | 0.71 | — |
| — | 79.35 | 86.60 | 82.97 | +0.93 | 26.2% | 890 | 26.2% | -0.07 | 0.38 | 0.11 | 0.65 | — |
| — | 74.45 | 81.70 | 78.08 | +0.92 | 25.8% | 895 | 25.8% | -0.08 | 0.35 | 0.15 | 0.56 | — |
| — | 70.10 | 77.00 | 73.55 | +0.90 | 25.3% | 900 | 25.3% | -0.10 | 0.53 | 0.26 | 0.80 | — |
| — | 65.00 | 71.90 | 68.45 | +0.87 | 24.9% | 905 | 24.9% | -0.13 | 0.81 | 0.61 | 1.00 | — |
| — | 59.85 | 66.30 | 63.08 | +0.85 | 24.5% | 910 | 24.5% | -0.15 | 1.29 | 0.54 | 2.05 | — |
| — | 55.50 | 62.30 | 58.90 | +0.82 | 24.1% | 915 | 24.1% | -0.18 | 1.16 | 0.65 | 1.66 | — |
| — | 51.00 | 56.05 | 53.52 | +0.78 | 23.8% | 920 | 23.8% | -0.22 | 1.55 | 1.05 | 2.06 | — |
| — | 45.70 | 52.95 | 49.33 | +0.74 | 23.4% | 925 | 23.4% | -0.26 | 1.79 | 1.45 | 2.14 | — |
| — | 42.00 | 48.75 | 45.38 | +0.70 | 23.1% | 930 | 23.1% | -0.30 | 2.55 | 1.90 | 3.20 | — |
| — | 37.00 | 44.40 | 40.70 | +0.65 | 22.8% | 935 | 22.8% | -0.35 | 3.21 | 2.48 | 3.95 | — |
| — | 35.15 | 40.45 | 37.80 | +0.63 | 22.7% | 937.5 | 22.7% | -0.38 | 3.21 | 2.67 | 3.75 | — |
| — | 33.95 | 39.25 | 36.60 | +0.60 | 22.6% | 940 | 22.6% | -0.40 | 4.05 | 3.20 | 4.90 | — |
| — | 30.25 | 36.55 | 33.40 | +0.58 | 22.5% | 942.5 | 22.5% | -0.43 | 4.47 | 3.55 | 5.40 | — |
| — | 29.70 | 35.30 | 32.50 | +0.55 | 22.4% | 945 | 22.4% | -0.45 | 4.30 | 3.45 | 5.15 | — |
| — | 28.10 | 31.85 | 29.98 | +0.53 | 22.3% | 947.5 | 22.3% | -0.48 | 5.47 | 4.50 | 6.45 | — |
| — | 25.95 | 31.40 | 28.68 | +0.50 | 22.2% | 950 | 22.2% | -0.51 | 6.17 | 5.20 | 7.15 | — |
| — | 24.25 | 29.60 | 26.93 | +0.47 | 22.1% | 952.5 | 22.1% | -0.53 | 6.47 | 5.50 | 7.45 | — |
| — | 22.60 | 27.55 | 25.07 | +0.45 | 22.0% | 955 | 22.0% | -0.56 | 7.45 | 6.00 | 8.90 | — |
| — | 21.15 | 24.40 | 22.77 | +0.42 | 21.9% | 957.5 | 21.9% | -0.59 | 8.12 | 7.00 | 9.25 | — |
| — | 19.75 | 24.55 | 22.15 | +0.39 | 21.9% | 960 | 21.9% | -0.61 | 9.07 | 8.00 | 10.15 | — |
| — | 18.40 | 21.00 | 19.70 | +0.37 | 21.8% | 962.5 | 21.8% | -0.64 | 9.95 | 8.95 | 10.95 | — |
| — | 17.10 | 21.05 | 19.07 | +0.35 | 21.8% | 965 | 21.8% | -0.66 | 10.32 | 8.90 | 11.75 | — |
| — | 16.80 | 17.95 | 17.38 | +0.32 | 21.7% | 967.5 | 21.7% | -0.69 | 11.80 | 11.10 | 12.50 | — |
| — | 14.35 | 16.70 | 15.53 | +0.30 | 21.7% | 970 | 21.7% | -0.71 | 12.75 | 12.20 | 13.30 | — |
| — | 13.30 | 15.50 | 14.40 | +0.28 | 21.6% | 972.5 | 21.6% | -0.73 | 14.40 | 12.90 | 15.90 | — |
| — | 12.30 | 14.00 | 13.15 | +0.26 | 21.6% | 975 | 21.6% | -0.76 | 15.68 | 13.85 | 17.50 | — |
| — | 10.80 | 11.80 | 11.30 | +0.22 | 21.6% | 980 | 21.6% | -0.80 | 18.98 | 17.35 | 20.60 | — |
| — | 8.05 | 10.75 | 9.40 | +0.18 | 21.6% | 985 | 21.6% | -0.83 | 20.98 | 19.90 | 22.05 | — |
| — | 6.40 | 8.75 | 7.58 | +0.15 | 21.6% | 990 | 21.6% | -0.86 | 25.82 | 23.90 | 27.75 | — |
| — | 5.40 | 7.55 | 6.47 | +0.13 | 21.7% | 995 | 21.7% | -0.89 | 28.95 | 26.40 | 31.50 | — |
| — | 4.35 | 5.25 | 4.80 | +0.11 | 21.7% | 1000 | 21.7% | -0.91 | 31.88 | 29.20 | 34.55 | — |
| — | 3.00 | 4.80 | 3.90 | +0.09 | 21.9% | 1005 | 21.9% | -0.93 | 36.48 | 32.95 | 40.00 | — |
| — | 2.90 | 3.45 | 3.17 | +0.07 | 22.0% | 1010 | 22.0% | -0.95 | 40.27 | 37.35 | 43.20 | — |
| — | 2.06 | 2.85 | 2.46 | +0.06 | 22.2% | 1015 | 22.2% | -0.96 | 45.48 | 41.95 | 49.00 | — |
| — | 1.46 | 2.32 | 1.89 | +0.05 | 22.4% | 1020 | 22.4% | -0.97 | 49.85 | 46.20 | 53.50 | — |
| — | 1.44 | 1.83 | 1.64 | +0.04 | 22.6% | 1025 | 22.6% | -0.98 | 54.42 | 50.85 | 58.00 | — |
| — | 0.72 | 1.50 | 1.11 | +0.03 | 22.9% | 1030 | 22.9% | -0.99 | 59.25 | 55.65 | 62.85 | — |
| — | 0.85 | 1.31 | 1.08 | +0.03 | 23.2% | 1035 | 23.2% | -1.00 | 63.73 | 60.45 | 67.00 | — |
| — | 0.41 | 1.38 | 0.90 | +0.02 | 23.5% | 1040 | 23.5% | -1.00 | 68.95 | 65.35 | 72.55 | — |
| — | 0.44 | 2.32 | 1.38 | +0.02 | 23.8% | 1045 | 23.8% | -1.00 | 73.62 | 70.25 | 77.00 | — |
| — | 0.08 | 0.68 | 0.38 | +0.02 | 24.2% | 1050 | 24.2% | -1.00 | 78.60 | 75.20 | 82.00 | — |
| — | 0.18 | 1.80 | 0.99 | +0.01 | 24.6% | 1055 | 24.6% | -1.00 | 83.58 | 80.15 | 87.00 | — |
| — | — | 1.86 | — | +0.01 | 25.0% | 1060 | — | — | 88.55 | 85.10 | 92.00 | — |
| — | 0.11 | 2.47 | 1.29 | — | — | 1065 | — | — | 93.70 | 90.10 | 97.30 | — |
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.