Spot 960.55
· 440 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 201.35 | 207.90 | 204.62 | +0.91 | 37.7% | 770 | 37.7% | -0.09 | 8.20 | 7.10 | 9.30 | — |
| — | 170.30 | 176.15 | 173.22 | +0.87 | 36.4% | 805 | 36.4% | -0.13 | 12.12 | 10.05 | 14.20 | — |
| — | 141.30 | 147.20 | 144.25 | +0.82 | 35.4% | 840 | 35.4% | -0.19 | 18.12 | 15.95 | 20.30 | — |
| — | 118.30 | 124.05 | 121.17 | +0.77 | 34.6% | 870 | 34.6% | -0.24 | 26.23 | 24.70 | 27.75 | — |
| — | 100.70 | 105.20 | 102.95 | +0.71 | 34.0% | 895 | 34.0% | -0.30 | 31.82 | 30.70 | 32.95 | — |
| — | 84.60 | 89.10 | 86.85 | +0.65 | 33.5% | 920 | 33.5% | -0.35 | 41.38 | 39.90 | 42.85 | — |
| — | 75.75 | 81.50 | 78.62 | +0.62 | 33.3% | 935 | 33.3% | -0.39 | 48.02 | 45.30 | 50.75 | — |
| — | 70.25 | 74.55 | 72.40 | +0.59 | 33.1% | 945 | 33.1% | -0.42 | 52.27 | 49.35 | 55.20 | — |
| — | 67.30 | 71.85 | 69.58 | +0.58 | 33.1% | 950 | 33.1% | -0.43 | 54.60 | 51.70 | 57.50 | — |
| — | 65.50 | 70.85 | 68.17 | +0.57 | 33.0% | 955 | 33.0% | -0.44 | 56.27 | 54.45 | 58.10 | — |
| — | 62.15 | 66.55 | 64.35 | +0.55 | 32.9% | 960 | 32.9% | -0.46 | 59.58 | 56.95 | 62.20 | — |
| — | 59.65 | 64.00 | 61.83 | +0.54 | 32.9% | 965 | 32.9% | -0.47 | 61.50 | 59.65 | 63.35 | — |
| — | 57.65 | 63.35 | 60.50 | +0.53 | 32.8% | 970 | 32.8% | -0.48 | 64.22 | 62.05 | 66.40 | — |
| — | 55.70 | 59.55 | 57.62 | +0.51 | 32.8% | 975 | 32.8% | -0.49 | 66.90 | 64.65 | 69.15 | — |
| — | 44.95 | 48.95 | 46.95 | +0.45 | 32.5% | 1000 | 32.5% | -0.56 | 80.90 | 78.50 | 83.30 | — |
| — | 37.05 | 39.15 | 38.10 | +0.39 | 32.4% | 1025 | 32.4% | -0.62 | 97.35 | 94.80 | 99.90 | — |
| 176 | 28.15 | 31.30 | 29.73 | +0.33 | 32.2% | 1050 | 32.2% | -0.68 | 114.75 | 112.20 | 117.30 | 40 |
| 163 | 21.75 | 26.10 | 23.93 | +0.28 | 32.2% | 1075 | 32.2% | -0.73 | 133.47 | 130.95 | 136.00 | 29 |
| 420 | 16.25 | 20.00 | 18.12 | +0.23 | 32.2% | 1100 | 32.2% | -0.78 | 152.93 | 150.05 | 155.80 | 213 |
| — | 12.25 | 16.60 | 14.43 | +0.19 | 32.2% | 1125 | 32.2% | -0.83 | 174.35 | 172.00 | 176.70 | 23 |
| — | 9.25 | 13.10 | 11.18 | +0.15 | 32.2% | 1150 | 32.2% | -0.86 | 196.40 | 194.00 | 198.80 | 106 |
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.