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 | |
| — | 95.05 | 100.10 | 97.58 | +0.94 | 25.1% | 870 | 25.1% | -0.06 | 2.60 | 2.23 | 2.98 | — |
| — | 90.45 | 95.50 | 92.97 | +0.93 | 24.9% | 875 | 24.9% | -0.07 | 2.88 | 2.40 | 3.35 | — |
| — | 85.90 | 90.95 | 88.42 | +0.92 | 24.8% | 880 | 24.8% | -0.08 | 3.30 | 2.85 | 3.75 | — |
| — | 80.25 | 86.75 | 83.50 | +0.91 | 24.6% | 885 | 24.6% | -0.09 | 3.88 | 3.35 | 4.40 | — |
| — | 76.90 | 81.35 | 79.12 | +0.90 | 24.4% | 890 | 24.4% | -0.10 | 4.35 | 3.90 | 4.80 | — |
| — | 71.75 | 78.10 | 74.92 | +0.88 | 24.3% | 895 | 24.3% | -0.12 | 4.90 | 4.35 | 5.45 | — |
| — | 68.10 | 72.65 | 70.38 | +0.87 | 24.2% | 900 | 24.2% | -0.13 | 5.47 | 4.95 | 6.00 | — |
| — | 64.10 | 69.70 | 66.90 | +0.86 | 24.0% | 905 | 24.0% | -0.15 | 6.62 | 6.15 | 7.10 | — |
| — | 59.80 | 65.40 | 62.60 | +0.84 | 23.9% | 910 | 23.9% | -0.16 | 7.55 | 7.10 | 8.00 | — |
| — | 56.20 | 61.10 | 58.65 | +0.82 | 23.8% | 915 | 23.8% | -0.18 | 7.50 | 5.95 | 9.05 | — |
| — | 52.45 | 58.05 | 55.25 | +0.80 | 23.7% | 920 | 23.7% | -0.20 | 9.40 | 8.75 | 10.05 | — |
| — | 48.95 | 53.30 | 51.12 | +0.78 | 23.6% | 925 | 23.6% | -0.22 | 10.32 | 9.45 | 11.20 | — |
| — | 45.50 | 49.70 | 47.60 | +0.76 | 23.6% | 930 | 23.6% | -0.24 | 11.88 | 10.50 | 13.25 | — |
| — | 41.70 | 45.90 | 43.80 | +0.73 | 23.5% | 935 | 23.5% | -0.27 | 13.68 | 12.20 | 15.15 | — |
| — | 39.00 | 41.80 | 40.40 | +0.71 | 23.4% | 940 | 23.4% | -0.29 | 16.20 | 14.85 | 17.55 | — |
| — | 35.65 | 39.80 | 37.73 | +0.69 | 23.4% | 945 | 23.4% | -0.32 | 17.23 | 16.20 | 18.25 | — |
| — | 32.40 | 34.75 | 33.58 | +0.66 | 23.4% | 950 | 23.4% | -0.35 | 19.38 | 18.55 | 20.20 | — |
| — | 29.40 | 33.50 | 31.45 | +0.63 | 23.3% | 955 | 23.3% | -0.37 | 21.05 | 19.30 | 22.80 | — |
| — | 26.75 | 30.90 | 28.82 | +0.60 | 23.3% | 960 | 23.3% | -0.40 | 24.35 | 22.85 | 25.85 | — |
| — | 24.50 | 28.50 | 26.50 | +0.57 | 23.3% | 965 | 23.3% | -0.43 | 26.85 | 24.95 | 28.75 | — |
| — | 23.00 | 25.40 | 24.20 | +0.55 | 23.3% | 970 | 23.3% | -0.46 | 29.60 | 28.65 | 30.55 | — |
| — | 20.45 | 22.65 | 21.55 | +0.52 | 23.3% | 975 | 23.3% | -0.49 | 32.17 | 31.00 | 33.35 | — |
| — | 17.95 | 20.65 | 19.30 | +0.49 | 23.3% | 980 | 23.3% | -0.52 | 35.40 | 33.65 | 37.15 | — |
| — | 16.45 | 18.70 | 17.57 | +0.46 | 23.4% | 985 | 23.4% | -0.55 | 37.55 | 35.10 | 40.00 | — |
| — | 13.70 | 17.10 | 15.40 | +0.43 | 23.4% | 990 | 23.4% | -0.58 | 40.73 | 38.15 | 43.30 | — |
| — | 13.25 | 15.15 | 14.20 | +0.40 | 23.4% | 995 | 23.4% | -0.61 | 44.08 | 41.30 | 46.85 | — |
| — | 12.25 | 13.55 | 12.90 | +0.38 | 23.5% | 1000 | 23.5% | -0.64 | 48.10 | 46.70 | 49.50 | — |
| — | 9.25 | 12.95 | 11.10 | +0.35 | 23.5% | 1005 | 23.5% | -0.66 | 51.73 | 49.05 | 54.40 | — |
| — | 9.45 | 11.05 | 10.25 | +0.32 | 23.6% | 1010 | 23.6% | -0.69 | 55.45 | 52.95 | 57.95 | — |
| — | 8.25 | 11.40 | 9.82 | +0.30 | 23.7% | 1015 | 23.7% | -0.71 | 58.45 | 55.90 | 61.00 | — |
| — | 7.40 | 10.00 | 8.70 | +0.28 | 23.8% | 1020 | 23.8% | -0.74 | 63.52 | 61.10 | 65.95 | — |
| — | 6.55 | 9.40 | 7.97 | +0.25 | 23.8% | 1025 | 23.8% | -0.76 | 67.30 | 64.30 | 70.30 | — |
| — | 5.75 | 7.20 | 6.47 | +0.23 | 23.9% | 1030 | 23.9% | -0.78 | 72.03 | 68.30 | 75.75 | — |
| — | 4.95 | 6.35 | 5.65 | +0.21 | 24.1% | 1035 | 24.1% | -0.80 | 75.85 | 72.80 | 78.90 | — |
| — | 4.35 | 7.00 | 5.67 | +0.20 | 24.2% | 1040 | 24.2% | -0.82 | 80.22 | 77.15 | 83.30 | — |
| — | 3.80 | 5.75 | 4.78 | +0.18 | 24.3% | 1045 | 24.3% | -0.84 | 84.47 | 81.65 | 87.30 | — |
| — | 3.20 | 4.90 | 4.05 | +0.16 | 24.4% | 1050 | 24.4% | -0.86 | 89.28 | 86.75 | 91.80 | — |
| — | 2.77 | 4.00 | 3.38 | +0.15 | 24.5% | 1055 | 24.5% | -0.87 | 94.03 | 91.45 | 96.60 | — |
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.