Spot 972.64
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.15 | 104.50 | 101.83 | +0.82 | 62.5% | 875 | 62.5% | -0.18 | 4.30 | 4.25 | 4.35 | — |
| — | 95.75 | 100.45 | 98.10 | +0.80 | 62.1% | 880 | 62.1% | -0.20 | 4.80 | 4.65 | 4.95 | — |
| — | 90.80 | 96.45 | 93.62 | +0.79 | 61.8% | 885 | 61.8% | -0.21 | 5.42 | 5.25 | 5.60 | — |
| — | 86.80 | 92.65 | 89.72 | +0.77 | 61.6% | 890 | 61.6% | -0.23 | 6.10 | 5.95 | 6.25 | — |
| — | 82.60 | 86.50 | 84.55 | +0.75 | 61.5% | 895 | 61.5% | -0.25 | 6.85 | 6.70 | 7.00 | — |
| — | 78.00 | 82.00 | 80.00 | +0.74 | 61.4% | 900 | 61.4% | -0.26 | 7.72 | 7.55 | 7.90 | — |
| — | 74.45 | 79.70 | 77.08 | +0.72 | 61.4% | 905 | 61.4% | -0.28 | 8.65 | 8.50 | 8.80 | — |
| — | 70.90 | 74.50 | 72.70 | +0.70 | 61.4% | 910 | 61.4% | -0.30 | 9.68 | 9.55 | 9.80 | — |
| — | 67.90 | 71.95 | 69.92 | +0.68 | 61.2% | 915 | 61.2% | -0.32 | 10.75 | 10.40 | 11.10 | — |
| — | 64.10 | 67.75 | 65.92 | +0.66 | 61.0% | 920 | 61.0% | -0.34 | 11.90 | 11.55 | 12.25 | — |
| — | 59.70 | 63.90 | 61.80 | +0.64 | 60.9% | 925 | 60.9% | -0.36 | 13.32 | 12.80 | 13.85 | — |
| — | 56.85 | 60.25 | 58.55 | +0.61 | 60.7% | 930 | 60.7% | -0.39 | 14.78 | 14.30 | 15.25 | — |
| — | 52.90 | 57.10 | 55.00 | +0.59 | 60.5% | 935 | 60.5% | -0.41 | 16.32 | 15.20 | 17.45 | — |
| — | — | — | — | +0.56 | 89.3% | 939 | 89.3% | -0.44 | — | — | — | — |
| — | 50.20 | 53.45 | 51.83 | +0.57 | 60.4% | 940 | 60.4% | -0.43 | 18.10 | 17.60 | 18.60 | — |
| — | 46.70 | 49.80 | 48.25 | +0.55 | 60.4% | 945 | 60.4% | -0.45 | 19.77 | 19.05 | 20.50 | — |
| — | 43.95 | 45.90 | 44.92 | +0.53 | 60.4% | 950 | 60.4% | -0.47 | 21.70 | 21.10 | 22.30 | — |
| — | 40.75 | 42.70 | 41.73 | +0.50 | 60.4% | 955 | 60.4% | -0.50 | 23.68 | 23.00 | 24.35 | — |
| — | 39.75 | 42.10 | 40.92 | +0.49 | 60.4% | 957.5 | 60.4% | -0.51 | 24.85 | 23.75 | 25.95 | — |
| — | 38.50 | 39.75 | 39.12 | +0.48 | 60.4% | 960 | 60.4% | -0.52 | 26.12 | 25.50 | 26.75 | — |
| — | 37.20 | 39.20 | 38.20 | +0.47 | 60.4% | 962.5 | 60.4% | -0.53 | 27.27 | 26.45 | 28.10 | — |
| — | 35.95 | 37.50 | 36.73 | +0.46 | 60.5% | 965 | 60.5% | -0.54 | 28.10 | 27.00 | 29.20 | — |
| — | 33.20 | 34.45 | 33.83 | +0.44 | 60.5% | 970 | 60.5% | -0.56 | 31.18 | 30.00 | 32.35 | — |
| — | 31.00 | 32.15 | 31.57 | +0.42 | 60.5% | 975 | 60.5% | -0.58 | 33.12 | 31.85 | 34.40 | — |
| — | 28.50 | 29.50 | 29.00 | +0.40 | 60.5% | 980 | 60.5% | -0.60 | 35.75 | 35.00 | 36.50 | — |
| — | 25.70 | 27.70 | 26.70 | +0.38 | 60.5% | 985 | 60.5% | -0.62 | 38.80 | 37.55 | 40.05 | — |
| — | 23.95 | 25.50 | 24.73 | +0.36 | 60.4% | 990 | 60.4% | -0.64 | 41.67 | 40.30 | 43.05 | — |
| — | 22.65 | 23.60 | 23.12 | +0.34 | 60.4% | 995 | 60.4% | -0.66 | 44.83 | 43.50 | 46.15 | — |
| — | 20.30 | 21.40 | 20.85 | +0.32 | 60.4% | 1000 | 60.4% | -0.68 | 48.30 | 47.15 | 49.45 | — |
| — | 19.20 | 19.95 | 19.57 | +0.31 | 60.4% | 1005 | 60.4% | -0.70 | 51.05 | 49.15 | 52.95 | — |
| — | 16.80 | 18.75 | 17.77 | +0.29 | 60.4% | 1010 | 60.4% | -0.71 | 54.55 | 52.50 | 56.60 | — |
| — | 14.60 | 15.50 | 15.05 | +0.26 | 60.4% | 1020 | 60.4% | -0.74 | 61.58 | 58.85 | 64.30 | — |
| — | 12.30 | 13.10 | 12.70 | +0.23 | 60.5% | 1030 | 60.5% | -0.78 | 69.08 | 66.25 | 71.90 | — |
| — | 10.10 | 10.95 | 10.53 | +0.20 | 60.7% | 1040 | 60.7% | -0.80 | 77.45 | 74.80 | 80.10 | — |
| — | 8.50 | 9.00 | 8.75 | +0.18 | 61.0% | 1050 | 61.0% | -0.83 | 86.08 | 83.10 | 89.05 | — |
| — | 7.10 | 7.40 | 7.25 | +0.16 | 61.4% | 1060 | 61.4% | -0.85 | 94.38 | 91.40 | 97.35 | — |
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.