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 | |
| — | 120.45 | 126.00 | 123.22 | +0.82 | 23.8% | 870 | 23.8% | -0.19 | 17.43 | 16.70 | 18.15 | — |
| — | 112.00 | 118.40 | 115.20 | +0.80 | 23.7% | 880 | 23.7% | -0.21 | 19.73 | 18.85 | 20.60 | — |
| — | 104.80 | 111.05 | 107.92 | +0.78 | 23.6% | 890 | 23.6% | -0.23 | 22.40 | 21.50 | 23.30 | — |
| — | 98.85 | 102.35 | 100.60 | +0.75 | 23.4% | 900 | 23.4% | -0.25 | 25.40 | 24.20 | 26.60 | — |
| — | 91.55 | 97.15 | 94.35 | +0.73 | 23.3% | 910 | 23.3% | -0.28 | 28.15 | 27.25 | 29.05 | — |
| — | 85.25 | 89.50 | 87.38 | +0.71 | 23.2% | 920 | 23.2% | -0.30 | 31.38 | 30.45 | 32.30 | — |
| — | 82.20 | 87.45 | 84.83 | +0.70 | 23.2% | 925 | 23.2% | -0.32 | 33.50 | 31.90 | 35.10 | — |
| — | 78.80 | 84.35 | 81.58 | +0.68 | 23.1% | 930 | 23.1% | -0.33 | 35.75 | 33.80 | 37.70 | — |
| — | 75.95 | 80.55 | 78.25 | +0.67 | 23.1% | 935 | 23.1% | -0.34 | 37.40 | 35.80 | 39.00 | — |
| — | 73.55 | 76.65 | 75.10 | +0.66 | 23.1% | 940 | 23.1% | -0.36 | 39.10 | 37.70 | 40.50 | — |
| — | 70.60 | 73.80 | 72.20 | +0.64 | 23.0% | 945 | 23.0% | -0.37 | 41.70 | 39.80 | 43.60 | — |
| — | 67.80 | 70.55 | 69.17 | +0.63 | 23.0% | 950 | 23.0% | -0.38 | 43.77 | 42.55 | 45.00 | — |
| — | 65.20 | 68.35 | 66.78 | +0.62 | 23.0% | 955 | 23.0% | -0.40 | 45.62 | 44.50 | 46.75 | — |
| — | 61.60 | 65.50 | 63.55 | +0.60 | 23.0% | 960 | 23.0% | -0.41 | 47.75 | 46.35 | 49.15 | — |
| — | 59.85 | 62.80 | 61.33 | +0.59 | 22.9% | 965 | 22.9% | -0.43 | 50.85 | 48.85 | 52.85 | — |
| — | 57.10 | 60.30 | 58.70 | +0.58 | 22.9% | 970 | 22.9% | -0.44 | 53.55 | 51.70 | 55.40 | — |
| — | 54.55 | 57.95 | 56.25 | +0.56 | 22.9% | 975 | 22.9% | -0.46 | 55.27 | 53.65 | 56.90 | — |
| — | 52.10 | 55.40 | 53.75 | +0.55 | 22.9% | 980 | 22.9% | -0.47 | 58.23 | 56.20 | 60.25 | — |
| — | 50.10 | 52.95 | 51.52 | +0.54 | 22.9% | 985 | 22.9% | -0.49 | 60.90 | 58.95 | 62.85 | — |
| — | 47.60 | 50.90 | 49.25 | +0.52 | 22.9% | 990 | 22.9% | -0.50 | 63.40 | 61.85 | 64.95 | — |
| — | 45.65 | 48.80 | 47.23 | +0.51 | 22.9% | 995 | 22.9% | -0.52 | 66.30 | 64.55 | 68.05 | — |
| — | 43.65 | 46.90 | 45.27 | +0.49 | 22.9% | 1000 | 22.9% | -0.53 | 69.35 | 67.75 | 70.95 | — |
| — | 42.00 | 44.75 | 43.38 | +0.48 | 22.9% | 1005 | 22.9% | -0.54 | 71.83 | 69.90 | 73.75 | — |
| — | 40.05 | 43.05 | 41.55 | +0.47 | 22.9% | 1010 | 22.9% | -0.56 | 75.00 | 73.05 | 76.95 | — |
| — | 37.00 | 40.35 | 38.67 | +0.45 | 22.9% | 1015 | 22.9% | -0.57 | 78.28 | 76.40 | 80.15 | — |
| — | 36.25 | 39.65 | 37.95 | +0.44 | 22.9% | 1020 | 22.9% | -0.59 | 81.80 | 79.65 | 83.95 | — |
| — | 34.45 | 37.20 | 35.83 | +0.43 | 22.9% | 1025 | 22.9% | -0.60 | 84.97 | 83.05 | 86.90 | — |
| — | 32.80 | 35.50 | 34.15 | +0.41 | 22.9% | 1030 | 22.9% | -0.62 | 88.97 | 86.50 | 91.45 | — |
| — | 31.20 | 33.85 | 32.52 | +0.40 | 22.9% | 1035 | 22.9% | -0.63 | 92.33 | 90.55 | 94.10 | — |
| — | 29.15 | 32.30 | 30.73 | +0.39 | 22.9% | 1040 | 22.9% | -0.65 | 95.65 | 93.55 | 97.75 | — |
| — | 27.75 | 31.00 | 29.38 | +0.38 | 23.0% | 1045 | 23.0% | -0.66 | 99.15 | 97.15 | 101.15 | — |
| — | 26.85 | 29.40 | 28.12 | +0.36 | 23.0% | 1050 | 23.0% | -0.67 | 103.15 | 100.90 | 105.40 | — |
| — | 24.50 | 28.00 | 26.25 | +0.35 | 23.0% | 1055 | 23.0% | -0.69 | 106.95 | 104.65 | 109.25 | — |
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.