Spot 960.04
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.80 | 94.80 | 92.30 | +1.00 | 39.9% | 870 | 39.9% | -0.00 | — | — | 0.10 | — |
| — | 84.80 | 89.80 | 87.30 | +1.00 | 38.3% | 875 | 38.3% | -0.00 | — | — | 0.33 | — |
| — | 79.80 | 84.85 | 82.33 | +0.99 | 36.8% | 880 | 36.8% | -0.01 | 0.18 | 0.01 | 0.36 | — |
| — | 74.85 | 79.85 | 77.35 | +0.99 | 35.4% | 885 | 35.4% | -0.01 | — | — | 0.34 | — |
| — | 69.85 | 74.85 | 72.35 | +0.99 | 34.0% | 890 | 34.0% | -0.01 | — | — | 0.10 | — |
| — | 64.85 | 69.90 | 67.38 | +0.99 | 32.6% | 895 | 32.6% | -0.01 | — | — | 0.11 | — |
| — | 59.45 | 65.40 | 62.42 | +0.99 | 31.2% | 900 | 31.2% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 54.50 | 59.45 | 56.98 | +0.99 | 29.9% | 905 | 29.9% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 49.50 | 54.50 | 52.00 | +0.98 | 28.5% | 910 | 28.5% | -0.02 | 0.18 | 0.11 | 0.26 | — |
| — | 45.00 | 50.00 | 47.50 | +0.98 | 27.1% | 915 | 27.1% | -0.02 | 0.20 | 0.15 | 0.25 | — |
| — | 39.80 | 45.10 | 42.45 | +0.97 | 25.8% | 920 | 25.8% | -0.03 | 0.23 | 0.20 | 0.27 | — |
| — | 35.40 | 40.70 | 38.05 | +0.96 | 24.5% | 925 | 24.5% | -0.04 | 0.40 | 0.37 | 0.43 | — |
| — | 32.45 | 37.25 | 34.85 | +0.95 | 23.9% | 927.5 | 23.9% | -0.05 | 0.40 | 0.25 | 0.55 | — |
| — | 30.00 | 34.75 | 32.38 | +0.95 | 23.3% | 930 | 23.3% | -0.05 | 0.48 | 0.36 | 0.61 | — |
| — | 27.85 | 33.00 | 30.43 | +0.94 | 22.7% | 932.5 | 22.7% | -0.06 | 0.57 | 0.34 | 0.80 | — |
| — | 23.90 | 29.75 | 26.82 | +0.93 | 22.2% | 935 | 22.2% | -0.07 | 0.78 | 0.50 | 1.06 | — |
| — | 21.80 | 27.40 | 24.60 | +0.92 | 21.8% | 937.5 | 21.8% | -0.08 | 0.93 | 0.70 | 1.16 | — |
| — | 21.00 | 24.95 | 22.98 | +0.91 | 21.4% | 940 | 21.4% | -0.10 | 1.26 | 1.00 | 1.53 | — |
| — | 18.60 | 22.55 | 20.57 | +0.89 | 21.1% | 942.5 | 21.1% | -0.11 | 1.51 | 1.27 | 1.75 | — |
| — | 15.35 | 21.20 | 18.27 | +0.87 | 20.9% | 945 | 20.9% | -0.13 | 2.06 | 1.88 | 2.25 | — |
| — | 15.15 | 18.75 | 16.95 | +0.85 | 20.8% | 947.5 | 20.8% | -0.15 | 2.54 | 1.84 | 3.25 | — |
| — | 13.40 | 16.60 | 15.00 | +0.83 | 20.7% | 950 | 20.7% | -0.17 | 3.25 | 3.00 | 3.50 | — |
| — | 11.75 | 13.30 | 12.53 | +0.81 | 20.7% | 952.5 | 20.7% | -0.20 | 3.77 | 3.20 | 4.35 | — |
| — | 10.10 | 11.25 | 10.68 | +0.78 | 20.7% | 955 | 20.7% | -0.22 | 4.78 | 4.35 | 5.20 | — |
| — | 7.75 | 10.00 | 8.88 | +0.74 | 20.8% | 957.5 | 20.8% | -0.26 | 5.70 | 5.20 | 6.20 | — |
| — | 7.35 | 8.90 | 8.12 | +0.71 | 20.8% | 960 | 20.8% | -0.29 | 6.85 | 5.95 | 7.75 | — |
| — | 6.10 | 7.60 | 6.85 | +0.67 | 20.9% | 962.5 | 20.9% | -0.33 | 7.78 | 7.00 | 8.55 | — |
| — | 5.00 | 6.50 | 5.75 | +0.63 | 20.9% | 965 | 20.9% | -0.37 | 9.45 | 7.90 | 11.00 | — |
| — | 4.15 | 5.45 | 4.80 | +0.59 | 21.0% | 967.5 | 21.0% | -0.41 | 10.60 | 9.25 | 11.95 | — |
| — | 3.35 | 4.55 | 3.95 | +0.55 | 21.1% | 970 | 21.1% | -0.46 | 11.90 | 10.15 | 13.65 | — |
| — | 2.75 | 3.30 | 3.02 | +0.50 | 21.2% | 972.5 | 21.2% | -0.50 | 14.25 | 12.50 | 16.00 | — |
| — | 2.04 | 2.77 | 2.40 | +0.46 | 21.4% | 975 | 21.4% | -0.54 | 16.23 | 14.00 | 18.45 | — |
| — | 1.34 | 2.00 | 1.67 | — | — | 980 | — | — | 20.27 | 18.55 | 22.00 | — |
| — | 0.76 | 1.40 | 1.08 | +0.30 | 22.5% | 985 | — | — | 24.88 | 22.95 | 26.80 | — |
| — | 0.60 | 0.81 | 0.70 | — | — | 990 | 23.2% | -0.77 | 29.30 | 26.05 | 32.55 | — |
| — | 0.26 | 0.59 | 0.42 | — | — | 995 | — | — | 33.65 | 31.20 | 36.10 | — |
| — | 0.28 | 0.35 | 0.32 | +0.13 | 25.0% | 1000 | 25.0% | -0.87 | 38.85 | 36.35 | 41.35 | — |
| — | 0.13 | 0.25 | 0.19 | +0.10 | 26.0% | 1005 | 26.0% | -0.91 | 43.45 | 41.00 | 45.90 | — |
| — | 0.09 | 0.27 | 0.18 | +0.07 | 27.1% | 1010 | 27.1% | -0.93 | 48.23 | 45.75 | 50.70 | — |
| — | 0.10 | 0.30 | 0.20 | +0.05 | 28.3% | 1015 | 28.3% | -0.95 | 53.20 | 50.70 | 55.70 | — |
| — | 0.05 | 0.22 | 0.14 | +0.04 | 29.5% | 1020 | 29.5% | -0.97 | 58.90 | 55.70 | 62.10 | — |
| — | 0.06 | 0.19 | 0.12 | +0.03 | 30.7% | 1025 | 30.7% | -0.98 | 63.30 | 60.70 | 65.90 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 32.0% | 1030 | 32.0% | -0.99 | 68.20 | 65.70 | 70.70 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 33.2% | 1035 | 33.2% | -0.99 | 73.20 | 70.70 | 75.70 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 34.4% | 1040 | 34.4% | -0.99 | 78.20 | 75.70 | 80.70 | — |
| — | — | 0.55 | — | +0.01 | 35.6% | 1045 | 35.6% | -1.00 | 83.20 | 80.70 | 85.70 | — |
| — | 0.01 | 0.50 | 0.26 | +0.01 | 36.7% | 1050 | 36.7% | -1.00 | 88.20 | 85.70 | 90.70 | — |
| — | 0.01 | 0.36 | 0.18 | — | — | 1055 | 37.8% | -1.00 | 93.20 | 90.70 | 95.70 | — |
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.