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 | |
| — | 107.75 | 113.70 | 110.72 | +0.76 | 62.5% | 875 | 62.5% | -0.24 | 11.88 | 11.50 | 12.25 | — |
| — | 103.75 | 109.80 | 106.78 | +0.75 | 62.4% | 880 | 62.4% | -0.25 | 12.90 | 12.55 | 13.25 | — |
| — | 100.05 | 106.15 | 103.10 | +0.73 | 62.2% | 885 | 62.2% | -0.27 | 14.00 | 13.65 | 14.35 | — |
| — | 96.30 | 102.30 | 99.30 | +0.72 | 62.1% | 890 | 62.1% | -0.28 | 15.18 | 14.80 | 15.55 | — |
| — | 92.75 | 96.80 | 94.78 | +0.71 | 62.0% | 895 | 62.0% | -0.30 | 16.43 | 15.80 | 17.05 | — |
| — | 89.35 | 92.95 | 91.15 | +0.69 | 61.9% | 900 | 61.9% | -0.31 | 18.20 | 17.40 | 19.00 | — |
| — | 86.85 | 90.45 | 88.65 | +0.68 | 61.9% | 905 | 61.9% | -0.32 | 18.88 | 18.10 | 19.65 | — |
| — | 83.15 | 85.95 | 84.55 | +0.66 | 61.8% | 910 | 61.8% | -0.34 | 20.50 | 19.40 | 21.60 | — |
| — | 78.75 | 82.95 | 80.85 | +0.64 | 61.7% | 915 | 61.7% | -0.36 | 22.27 | 21.20 | 23.35 | — |
| — | 77.15 | 82.25 | 79.70 | +0.63 | 61.7% | 917.5 | 61.7% | -0.37 | 22.98 | 21.80 | 24.15 | — |
| — | 76.55 | 79.20 | 77.88 | +0.63 | 61.7% | 920 | 61.7% | -0.37 | 23.80 | 22.95 | 24.65 | — |
| — | 73.90 | 78.50 | 76.20 | +0.62 | 61.7% | 922.5 | 61.7% | -0.38 | 24.73 | 23.55 | 25.90 | — |
| — | 73.00 | 77.15 | 75.08 | +0.61 | 61.7% | 925 | 61.7% | -0.39 | 25.70 | 24.80 | 26.60 | — |
| — | 70.85 | 75.00 | 72.92 | +0.61 | 61.6% | 927.5 | 61.6% | -0.39 | 26.55 | 25.40 | 27.70 | — |
| — | 70.00 | 72.90 | 71.45 | +0.60 | 61.6% | 930 | 61.6% | -0.40 | 27.50 | 26.35 | 28.65 | — |
| — | 67.75 | 72.20 | 69.97 | +0.59 | 61.6% | 932.5 | 61.6% | -0.41 | 28.48 | 27.35 | 29.60 | — |
| — | 66.65 | 69.50 | 68.08 | +0.58 | 61.6% | 935 | 61.6% | -0.42 | 29.10 | 27.65 | 30.55 | — |
| — | 65.05 | 69.00 | 67.03 | +0.57 | 61.6% | 937.5 | 61.6% | -0.43 | 30.35 | 29.30 | 31.40 | — |
| — | 64.25 | 67.45 | 65.85 | +0.57 | 61.6% | 940 | 61.6% | -0.43 | 31.10 | 30.05 | 32.15 | — |
| — | 62.10 | 65.90 | 64.00 | +0.56 | 61.6% | 942.5 | 61.6% | -0.44 | 32.52 | 31.30 | 33.75 | — |
| — | 61.30 | 64.40 | 62.85 | +0.55 | 61.6% | 945 | 61.6% | -0.45 | 33.08 | 31.65 | 34.50 | — |
| — | 58.20 | 60.90 | 59.55 | +0.53 | 61.6% | 950 | 61.6% | -0.47 | 35.42 | 34.55 | 36.30 | — |
| — | 55.90 | 58.20 | 57.05 | +0.52 | 61.7% | 955 | 61.7% | -0.48 | 38.15 | 36.80 | 39.50 | — |
| — | 53.20 | 55.75 | 54.48 | +0.50 | 61.7% | 960 | 61.7% | -0.50 | 40.02 | 38.10 | 41.95 | — |
| — | 50.80 | 52.70 | 51.75 | +0.49 | 61.7% | 965 | 61.7% | -0.51 | 42.45 | 40.45 | 44.45 | — |
| — | 48.25 | 50.00 | 49.12 | +0.47 | 61.8% | 970 | 61.8% | -0.53 | 44.98 | 43.80 | 46.15 | — |
| — | 45.65 | 47.70 | 46.67 | +0.46 | 61.8% | 975 | 61.8% | -0.55 | 47.70 | 45.85 | 49.55 | — |
| — | 43.70 | 45.20 | 44.45 | +0.44 | 61.9% | 980 | 61.9% | -0.56 | 50.30 | 48.40 | 52.20 | — |
| — | 41.20 | 43.85 | 42.52 | +0.43 | 62.0% | 985 | 62.0% | -0.57 | 53.10 | 51.15 | 55.05 | — |
| — | 39.10 | 41.75 | 40.42 | +0.41 | 62.0% | 990 | 62.0% | -0.59 | 56.00 | 54.00 | 58.00 | — |
| — | 37.15 | 39.20 | 38.17 | +0.40 | 62.1% | 995 | 62.1% | -0.60 | 59.25 | 57.75 | 60.75 | — |
| — | 35.00 | 36.50 | 35.75 | +0.38 | 62.2% | 1000 | 62.2% | -0.62 | 62.30 | 61.00 | 63.60 | — |
| — | 33.65 | 35.65 | 34.65 | +0.37 | 62.3% | 1005 | 62.3% | -0.63 | 65.28 | 63.05 | 67.50 | — |
| — | 31.95 | 33.90 | 32.92 | +0.36 | 62.4% | 1010 | 62.4% | -0.65 | 68.38 | 65.90 | 70.85 | — |
| — | 30.20 | 32.25 | 31.23 | +0.34 | 62.5% | 1015 | 62.5% | -0.66 | 71.65 | 69.10 | 74.20 | — |
| — | 28.15 | 30.30 | 29.23 | +0.33 | 62.6% | 1020 | 62.6% | -0.67 | 75.00 | 72.40 | 77.60 | — |
| — | 26.70 | 28.85 | 27.77 | +0.32 | 62.7% | 1025 | 62.7% | -0.69 | 78.45 | 75.75 | 81.15 | — |
| — | 25.40 | 27.05 | 26.23 | +0.30 | 62.8% | 1030 | 62.8% | -0.70 | 82.47 | 80.20 | 84.75 | — |
| — | 23.55 | 25.65 | 24.60 | +0.29 | 62.9% | 1035 | 62.9% | -0.71 | 85.85 | 83.20 | 88.50 | — |
| — | 22.45 | 24.75 | 23.60 | +0.28 | 63.0% | 1040 | — | — | 89.62 | 86.85 | 92.40 | — |
| — | 21.15 | 23.45 | 22.30 | +0.27 | 63.2% | 1045 | 63.2% | -0.73 | 93.70 | 91.10 | 96.30 | — |
| — | 20.15 | 22.00 | 21.07 | +0.26 | 63.3% | 1050 | 63.3% | -0.75 | 97.03 | 93.80 | 100.25 | — |
| — | 18.80 | 20.50 | 19.65 | +0.25 | 63.4% | 1055 | 63.4% | -0.76 | 101.50 | 98.80 | 104.20 | — |
| — | 17.70 | 19.95 | 18.82 | +0.24 | 63.5% | 1060 | — | — | 105.42 | 102.60 | 108.25 | — |
| — | 16.70 | 18.85 | 17.77 | — | — | 1065 | — | — | 109.30 | 106.30 | 112.30 | — |
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.