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 | |
| — | 90.40 | 95.70 | 93.05 | +0.99 | 26.2% | 870 | 26.2% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 85.70 | 90.75 | 88.22 | +0.99 | 25.5% | 875 | 25.5% | -0.01 | — | — | 0.68 | — |
| — | 80.75 | 85.80 | 83.28 | +0.98 | 24.9% | 880 | 24.9% | -0.02 | 0.49 | 0.08 | 0.90 | — |
| — | 75.80 | 80.85 | 78.33 | +0.98 | 24.4% | 885 | 24.4% | -0.02 | — | — | 2.23 | — |
| — | 70.35 | 75.90 | 73.12 | +0.98 | 23.8% | 890 | 23.8% | -0.02 | — | — | 0.46 | — |
| — | 65.95 | 71.00 | 68.47 | +0.97 | 23.3% | 895 | 23.3% | -0.03 | 0.41 | 0.32 | 0.51 | — |
| — | 60.65 | 63.80 | 62.23 | +0.96 | 22.8% | 900 | 22.8% | -0.04 | 0.59 | 0.48 | 0.70 | — |
| — | 56.25 | 61.30 | 58.77 | +0.96 | 22.4% | 905 | 22.4% | -0.04 | 0.83 | 0.56 | 1.10 | — |
| — | 50.35 | 55.40 | 52.88 | +0.95 | 22.0% | 910 | 22.0% | -0.06 | 0.73 | 0.42 | 1.04 | — |
| — | 44.90 | 51.85 | 48.38 | +0.93 | 21.6% | 915 | 21.6% | -0.07 | 1.04 | 0.58 | 1.50 | — |
| — | 42.35 | 47.15 | 44.75 | +0.92 | 21.3% | 920 | 21.3% | -0.08 | 1.50 | 1.02 | 1.98 | — |
| — | 37.80 | 43.20 | 40.50 | +0.90 | 21.0% | 925 | 21.0% | -0.10 | 1.72 | 1.17 | 2.26 | — |
| — | 33.05 | 35.30 | 34.17 | +0.87 | 20.8% | 930 | 20.8% | -0.13 | 2.44 | 1.82 | 3.05 | — |
| — | 28.85 | 34.25 | 31.55 | +0.85 | 20.6% | 935 | 20.6% | -0.15 | 3.60 | 3.20 | 4.00 | — |
| — | 26.70 | 29.20 | 27.95 | +0.83 | 20.5% | 937.5 | 20.5% | -0.17 | 3.75 | 2.95 | 4.55 | — |
| — | 25.45 | 27.95 | 26.70 | +0.82 | 20.4% | 940 | 20.4% | -0.19 | 4.47 | 4.00 | 4.95 | — |
| — | 23.80 | 26.75 | 25.27 | +0.80 | 20.4% | 942.5 | 20.4% | -0.20 | 5.45 | 4.70 | 6.20 | — |
| — | 21.65 | 25.65 | 23.65 | +0.78 | 20.3% | 945 | 20.3% | -0.22 | 5.72 | 5.00 | 6.45 | — |
| — | 20.25 | 23.50 | 21.88 | +0.76 | 20.3% | 947.5 | 20.3% | -0.24 | 6.60 | 5.95 | 7.25 | — |
| — | 19.00 | 21.70 | 20.35 | +0.74 | 20.3% | 950 | 20.3% | -0.26 | 7.60 | 6.70 | 8.50 | — |
| — | 16.35 | 18.70 | 17.52 | +0.72 | 20.2% | 952.5 | 20.2% | -0.28 | 8.50 | 7.70 | 9.30 | — |
| — | 15.35 | 17.70 | 16.52 | +0.70 | 20.2% | 955 | 20.2% | -0.31 | 9.28 | 8.35 | 10.20 | — |
| — | 14.60 | 16.60 | 15.60 | +0.67 | 20.2% | 957.5 | 20.2% | -0.33 | 11.12 | 10.05 | 12.20 | — |
| — | 12.95 | 14.25 | 13.60 | +0.65 | 20.2% | 960 | 20.2% | -0.36 | 11.93 | 10.00 | 13.85 | — |
| — | 11.65 | 13.75 | 12.70 | +0.62 | 20.3% | 962.5 | 20.3% | -0.38 | 13.22 | 12.00 | 14.45 | — |
| — | 10.55 | 11.65 | 11.10 | +0.60 | 20.3% | 965 | 20.3% | -0.40 | 14.28 | 13.05 | 15.50 | — |
| — | 9.50 | 10.60 | 10.05 | +0.57 | 20.3% | 967.5 | 20.3% | -0.43 | 15.47 | 14.25 | 16.70 | — |
| — | 8.65 | 10.45 | 9.55 | +0.54 | 20.4% | 970 | 20.4% | -0.46 | 16.52 | 14.95 | 18.10 | — |
| — | 7.80 | 9.40 | 8.60 | +0.51 | 20.4% | 972.5 | 20.4% | -0.49 | 18.62 | 17.35 | 19.90 | — |
| — | 6.05 | 8.45 | 7.25 | +0.49 | 20.5% | 975 | 20.5% | -0.52 | 20.10 | 18.30 | 21.90 | — |
| — | 4.75 | 6.40 | 5.58 | +0.43 | 20.6% | 980 | 20.6% | -0.57 | 24.68 | 23.50 | 25.85 | — |
| — | 3.65 | 5.70 | 4.67 | +0.38 | 20.8% | 985 | 20.8% | -0.63 | 27.48 | 25.90 | 29.05 | — |
| — | 2.54 | 4.40 | 3.47 | +0.33 | 20.9% | 990 | 20.9% | -0.67 | 31.52 | 29.05 | 34.00 | — |
| — | 2.35 | 3.60 | 2.98 | +0.28 | 21.2% | 995 | 21.2% | -0.73 | 35.35 | 32.20 | 38.50 | — |
| — | 1.65 | 2.95 | 2.30 | +0.24 | 21.4% | 1000 | 21.4% | -0.77 | 39.62 | 36.45 | 42.80 | — |
| — | 1.50 | 2.37 | 1.94 | +0.20 | 21.7% | 1005 | 21.7% | -0.81 | 45.00 | 41.50 | 48.50 | — |
| — | 1.26 | 1.59 | 1.43 | +0.17 | 22.0% | 1010 | 22.0% | -0.84 | 49.20 | 46.20 | 52.20 | — |
| — | 0.76 | 1.58 | 1.17 | +0.14 | 22.4% | 1015 | 22.4% | -0.87 | 54.23 | 51.00 | 57.45 | — |
| — | 0.62 | 1.45 | 1.03 | +0.12 | 22.8% | 1020 | 22.8% | -0.90 | 58.85 | 55.85 | 61.85 | — |
| — | 0.24 | 0.80 | 0.52 | +0.10 | 23.2% | 1025 | 23.2% | -0.92 | 64.17 | 60.80 | 67.55 | — |
| — | 0.02 | 1.07 | 0.55 | +0.08 | 23.7% | 1030 | 23.7% | -0.94 | 69.03 | 65.75 | 72.30 | — |
| — | 0.01 | 1.23 | 0.62 | +0.06 | 24.1% | 1035 | 24.1% | -0.95 | 74.15 | 70.70 | 77.60 | — |
| — | 0.01 | 1.50 | 0.76 | +0.05 | 24.7% | 1040 | 24.7% | -0.96 | 79.47 | 75.25 | 83.70 | — |
| — | 0.20 | 0.75 | 0.47 | +0.04 | 25.2% | 1045 | 25.2% | -0.97 | 84.55 | 80.70 | 88.40 | — |
| — | — | 0.68 | — | +0.04 | 25.8% | 1050 | 25.8% | -0.98 | 89.45 | 85.70 | 93.20 | — |
| — | — | 3.20 | — | +0.03 | 26.4% | 1055 | 26.4% | -0.99 | 93.22 | 90.70 | 95.75 | — |
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.