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 | |
| — | 122.75 | 127.50 | 125.12 | — | — | 880 | — | — | 18.90 | 17.95 | 19.85 | — |
| — | 115.10 | 120.00 | 117.55 | — | — | 890 | — | — | 21.23 | 20.00 | 22.45 | — |
| — | 106.45 | 112.80 | 109.62 | — | — | 900 | — | — | 24.82 | 22.80 | 26.85 | — |
| — | 99.45 | 105.00 | 102.22 | — | — | 910 | — | — | 27.38 | 25.80 | 28.95 | — |
| — | 93.90 | 98.00 | 95.95 | +0.65 | 23.8% | 920 | 23.8% | -0.36 | 29.75 | 28.75 | 30.75 | — |
| — | 89.40 | 95.25 | 92.33 | — | — | 925 | — | — | 31.77 | 29.00 | 34.55 | — |
| — | 86.20 | 91.85 | 89.03 | — | — | 930 | 23.7% | -0.39 | 33.12 | 31.80 | 34.45 | — |
| — | 83.40 | 88.45 | 85.92 | +0.61 | 23.7% | 935 | 23.7% | -0.41 | 35.15 | 33.55 | 36.75 | — |
| — | 79.95 | 86.25 | 83.10 | +0.59 | 23.7% | 940 | 23.7% | -0.42 | 37.10 | 35.35 | 38.85 | — |
| — | 76.95 | 83.20 | 80.08 | +0.58 | 23.6% | 945 | 23.6% | -0.44 | 38.98 | 36.85 | 41.10 | — |
| — | 74.00 | 80.05 | 77.03 | +0.57 | 23.6% | 950 | 23.6% | -0.45 | 41.20 | 39.75 | 42.65 | — |
| — | 71.10 | 77.25 | 74.17 | +0.55 | 23.5% | 955 | 23.5% | -0.47 | 42.85 | 41.15 | 44.55 | — |
| — | 68.30 | 73.60 | 70.95 | +0.54 | 23.5% | 960 | 23.5% | -0.48 | 45.08 | 43.70 | 46.45 | — |
| — | 66.50 | 71.10 | 68.80 | +0.52 | 23.5% | 965 | 23.5% | -0.50 | 48.05 | 46.05 | 50.05 | — |
| — | 64.80 | 69.00 | 66.90 | +0.51 | 23.5% | 970 | 23.5% | -0.51 | 50.52 | 48.00 | 53.05 | — |
| — | 62.55 | 66.50 | 64.53 | +0.50 | 23.4% | 975 | 23.4% | -0.53 | 52.02 | 49.55 | 54.50 | — |
| — | 58.55 | 63.90 | 61.23 | +0.48 | 23.4% | 980 | 23.4% | -0.54 | 55.40 | 52.50 | 58.30 | — |
| — | 57.85 | 61.40 | 59.62 | +0.47 | 23.4% | 985 | 23.4% | -0.56 | 56.95 | 54.75 | 59.15 | — |
| — | 54.75 | 58.85 | 56.80 | +0.45 | 23.4% | 990 | 23.4% | -0.57 | 59.88 | 57.00 | 62.75 | — |
| — | 52.55 | 55.95 | 54.25 | +0.44 | 23.4% | 995 | 23.4% | -0.59 | 62.88 | 60.00 | 65.75 | — |
| — | 50.40 | 53.00 | 51.70 | +0.43 | 23.3% | 1000 | 23.3% | -0.60 | 64.80 | 62.70 | 66.90 | — |
| — | 47.10 | 52.20 | 49.65 | +0.41 | 23.3% | 1005 | 23.3% | -0.62 | 68.45 | 65.30 | 71.60 | — |
| — | 45.00 | 49.20 | 47.10 | +0.40 | 23.3% | 1010 | 23.3% | -0.63 | 71.95 | 69.15 | 74.75 | — |
| — | 42.90 | 47.00 | 44.95 | +0.39 | 23.3% | 1015 | 23.3% | -0.65 | 74.17 | 71.20 | 77.15 | — |
| — | 41.35 | 45.00 | 43.17 | +0.37 | 23.3% | 1020 | 23.3% | -0.66 | 77.12 | 74.40 | 79.85 | — |
| — | 39.00 | 42.85 | 40.92 | +0.36 | 23.3% | 1025 | 23.3% | -0.67 | 80.40 | 77.55 | 83.25 | — |
| — | 37.35 | 41.00 | 39.17 | +0.35 | 23.3% | 1030 | 23.3% | -0.69 | 83.95 | 80.80 | 87.10 | — |
| — | 35.40 | 39.15 | 37.27 | +0.34 | 23.3% | 1035 | 23.3% | -0.70 | 86.62 | 84.20 | 89.05 | — |
| — | 34.40 | 37.30 | 35.85 | +0.33 | 23.3% | 1040 | 23.3% | -0.71 | 90.22 | 87.45 | 93.00 | — |
| — | 32.05 | 36.80 | 34.42 | +0.31 | 23.3% | 1045 | 23.3% | -0.73 | 94.10 | 90.90 | 97.30 | — |
| — | 31.00 | 33.85 | 32.42 | +0.30 | 23.3% | 1050 | 23.3% | -0.74 | 97.30 | 94.40 | 100.20 | — |
| — | 28.85 | 33.45 | 31.15 | +0.29 | 23.3% | 1055 | 23.3% | -0.75 | 101.22 | 98.00 | 104.45 | — |
| — | 27.50 | 30.75 | 29.12 | +0.28 | 23.3% | 1060 | 23.3% | -0.76 | 104.88 | 101.65 | 108.10 | — |
| — | 26.50 | 29.30 | 27.90 | +0.27 | 23.3% | 1065 | 23.3% | -0.77 | 108.60 | 105.40 | 111.80 | — |
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.