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 | |
| — | 99.50 | 105.85 | 102.67 | +0.87 | 25.8% | 875 | 25.8% | -0.13 | 2.54 | 2.16 | 2.92 | — |
| — | 94.05 | 101.20 | 97.62 | +0.86 | 25.6% | 880 | 25.6% | -0.15 | 2.92 | 2.65 | 3.20 | — |
| — | 89.45 | 96.65 | 93.05 | +0.84 | 25.4% | 885 | 25.4% | -0.16 | 3.35 | 3.10 | 3.60 | — |
| — | 85.55 | 91.80 | 88.67 | +0.82 | 25.2% | 890 | 25.2% | -0.18 | 3.75 | 3.40 | 4.10 | — |
| — | 80.40 | 87.80 | 84.10 | +0.80 | 25.0% | 895 | 25.0% | -0.20 | 4.45 | 3.70 | 5.20 | — |
| — | 76.10 | 83.55 | 79.83 | +0.78 | 24.9% | 900 | 24.9% | -0.22 | 5.22 | 4.35 | 6.10 | — |
| — | 71.75 | 79.00 | 75.38 | +0.76 | 24.7% | 905 | 24.7% | -0.24 | 5.78 | 5.35 | 6.20 | — |
| — | 67.40 | 74.90 | 71.15 | +0.74 | 24.6% | 910 | 24.6% | -0.26 | 6.67 | 5.75 | 7.60 | — |
| — | 63.40 | 70.55 | 66.97 | +0.71 | 24.5% | 915 | — | — | 7.62 | 6.55 | 8.70 | — |
| — | 59.35 | 66.85 | 63.10 | — | — | 920 | — | — | 7.88 | 6.90 | 8.85 | — |
| — | 55.45 | 62.10 | 58.77 | — | — | 925 | — | — | 9.03 | 8.20 | 9.85 | — |
| — | 52.00 | 58.50 | 55.25 | +0.64 | 24.2% | 930 | 24.2% | -0.37 | 9.57 | 7.80 | 11.35 | — |
| — | 48.55 | 54.80 | 51.67 | +0.61 | 24.1% | 935 | 24.1% | -0.40 | 11.97 | 10.65 | 13.30 | — |
| — | 45.75 | 51.25 | 48.50 | +0.58 | 24.1% | 940 | 24.1% | -0.42 | 13.28 | 12.00 | 14.55 | — |
| — | 42.90 | 47.10 | 45.00 | +0.55 | 24.0% | 945 | 24.0% | -0.45 | 14.25 | 12.15 | 16.35 | — |
| — | 39.60 | 43.50 | 41.55 | +0.52 | 23.9% | 950 | 23.9% | -0.48 | 16.35 | 15.45 | 17.25 | — |
| — | 36.10 | 40.50 | 38.30 | +0.49 | 23.9% | 955 | 23.9% | -0.51 | 18.07 | 17.05 | 19.10 | — |
| — | 33.05 | 36.45 | 34.75 | +0.47 | 23.9% | 960 | 23.9% | -0.54 | 20.60 | 19.45 | 21.75 | — |
| — | 30.75 | 35.00 | 32.88 | +0.44 | 23.8% | 965 | 23.8% | -0.57 | 22.07 | 20.90 | 23.25 | — |
| — | 27.75 | 31.20 | 29.48 | +0.41 | 23.8% | 970 | 23.8% | -0.60 | 24.65 | 24.00 | 25.30 | — |
| — | 24.75 | 30.50 | 27.62 | +0.38 | 23.8% | 975 | 23.8% | -0.63 | 27.27 | 24.85 | 29.70 | — |
| — | 22.10 | 26.45 | 24.27 | +0.36 | 23.8% | 980 | 23.8% | -0.66 | 30.60 | 28.25 | 32.95 | — |
| — | 20.50 | 24.70 | 22.60 | +0.33 | 23.8% | 985 | 23.8% | -0.68 | 32.83 | 30.55 | 35.10 | — |
| — | 20.15 | 21.85 | 21.00 | +0.31 | 23.8% | 990 | 23.8% | -0.71 | 36.27 | 34.55 | 38.00 | — |
| — | 16.65 | 21.15 | 18.90 | +0.28 | 23.8% | 995 | 23.8% | -0.73 | 39.33 | 36.60 | 42.05 | — |
| — | 14.65 | 18.50 | 16.57 | +0.26 | 23.8% | 1000 | 23.8% | -0.75 | 42.35 | 40.60 | 44.10 | — |
| — | 12.60 | 17.05 | 14.82 | +0.24 | 23.9% | 1005 | 23.9% | -0.78 | 45.15 | 42.90 | 47.40 | — |
| — | 11.50 | 16.50 | 14.00 | +0.22 | 23.9% | 1010 | 23.9% | -0.80 | 48.30 | 46.10 | 50.50 | — |
| — | 11.30 | 14.05 | 12.68 | +0.20 | 23.9% | 1015 | 23.9% | -0.82 | 52.70 | 49.00 | 56.40 | — |
| — | 8.90 | 12.50 | 10.70 | +0.19 | 24.0% | 1020 | 24.0% | -0.84 | 56.38 | 53.25 | 59.50 | — |
| — | 8.90 | 11.55 | 10.22 | +0.17 | 24.1% | 1025 | 24.1% | -0.85 | 59.88 | 57.05 | 62.70 | — |
| — | 7.85 | 10.05 | 8.95 | +0.15 | 24.1% | 1030 | 24.1% | -0.87 | 64.05 | 60.35 | 67.75 | — |
| — | 7.50 | 8.75 | 8.12 | — | — | 1035 | 24.2% | -0.89 | 67.97 | 64.45 | 71.50 | — |
| — | 4.70 | 8.40 | 6.55 | — | — | 1040 | — | — | 72.83 | 69.00 | 76.65 | — |
| — | 5.75 | 7.35 | 6.55 | — | — | 1045 | 24.3% | -0.91 | 77.10 | 73.30 | 80.90 | — |
| — | 3.30 | 6.45 | 4.88 | — | — | 1050 | — | — | 81.20 | 77.40 | 85.00 | — |
| — | 4.15 | 5.80 | 4.97 | — | — | 1055 | — | — | 85.88 | 82.00 | 89.75 | — |
| — | 3.35 | 5.85 | 4.60 | — | — | 1060 | 24.6% | -0.95 | 90.38 | 86.70 | 94.05 | — |
| — | 2.65 | 4.35 | 3.50 | — | — | 1065 | — | — | 94.95 | 91.30 | 98.60 | — |
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.