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 | |
| — | 122.30 | 129.80 | 126.05 | — | — | 875 | — | — | 25.62 | 23.70 | 27.55 | — |
| — | 119.00 | 126.25 | 122.62 | — | — | 880 | 62.3% | -0.30 | 27.18 | 25.40 | 28.95 | — |
| — | 115.60 | 121.85 | 118.72 | — | — | 885 | — | — | 28.50 | 26.50 | 30.50 | — |
| — | 112.25 | 119.25 | 115.75 | — | — | 890 | — | — | 30.45 | 28.60 | 32.30 | — |
| — | 108.95 | 115.90 | 112.42 | — | — | 895 | — | — | 31.90 | 29.75 | 34.05 | — |
| — | 105.20 | 112.55 | 108.88 | — | — | 900 | — | — | 33.75 | 31.65 | 35.85 | — |
| — | 103.75 | 109.30 | 106.53 | — | — | 905 | — | — | 35.48 | 33.20 | 37.75 | — |
| — | 99.55 | 105.95 | 102.75 | — | — | 910 | — | — | 37.15 | 35.30 | 39.00 | — |
| — | 96.60 | 102.70 | 99.65 | — | — | 915 | — | — | 38.92 | 36.30 | 41.55 | — |
| — | 93.70 | 99.10 | 96.40 | — | — | 920 | — | — | 40.70 | 38.15 | 43.25 | — |
| — | 90.85 | 96.65 | 93.75 | — | — | 925 | — | — | 43.45 | 41.35 | 45.55 | — |
| — | 88.05 | 93.65 | 90.85 | — | — | 930 | — | — | 45.10 | 42.50 | 47.70 | — |
| — | 85.30 | 90.55 | 87.92 | — | — | 935 | — | — | 47.35 | 44.80 | 49.90 | — |
| — | 82.65 | 87.60 | 85.12 | — | — | 940 | — | — | 49.83 | 47.50 | 52.15 | — |
| — | 80.05 | 85.15 | 82.60 | — | — | 945 | — | — | 52.12 | 49.75 | 54.50 | — |
| — | 77.45 | 82.45 | 79.95 | — | — | 950 | — | — | 54.12 | 51.30 | 56.95 | — |
| — | 74.95 | 79.85 | 77.40 | — | — | 955 | 61.8% | -0.47 | 57.75 | 56.05 | 59.45 | — |
| — | 71.95 | 76.95 | 74.45 | +0.52 | 61.8% | 960 | 61.8% | -0.48 | 59.05 | 56.05 | 62.05 | — |
| — | 71.00 | 73.00 | 72.00 | +0.51 | 61.8% | 965 | 61.8% | -0.49 | 61.52 | 58.35 | 64.70 | — |
| — | 67.80 | 72.40 | 70.10 | +0.50 | 61.8% | 970 | 61.8% | -0.50 | 64.15 | 60.90 | 67.40 | — |
| — | 64.70 | 70.10 | 67.40 | +0.49 | 61.9% | 975 | 61.9% | -0.51 | 66.83 | 63.55 | 70.10 | — |
| — | 63.15 | 67.75 | 65.45 | +0.48 | 61.9% | 980 | 61.9% | -0.52 | 69.60 | 66.30 | 72.90 | — |
| — | 61.00 | 65.55 | 63.27 | +0.47 | 61.9% | 985 | 61.9% | -0.54 | 72.58 | 69.45 | 75.70 | — |
| — | 59.00 | 63.45 | 61.23 | +0.46 | 61.9% | 990 | 61.9% | -0.55 | 75.03 | 72.25 | 77.80 | — |
| — | 56.95 | 61.20 | 59.08 | +0.45 | 61.9% | 995 | 61.9% | -0.56 | 78.28 | 75.05 | 81.50 | — |
| — | 54.25 | 58.60 | 56.42 | +0.43 | 62.0% | 1000 | 62.0% | -0.57 | 81.20 | 77.90 | 84.50 | — |
| — | 52.95 | 57.25 | 55.10 | +0.42 | 62.0% | 1005 | 62.0% | -0.58 | 84.20 | 80.85 | 87.55 | — |
| — | 51.10 | 55.45 | 53.27 | +0.41 | 62.1% | 1010 | 62.1% | -0.59 | 87.58 | 84.45 | 90.70 | — |
| — | 49.25 | 53.60 | 51.42 | +0.40 | 62.1% | 1015 | 62.1% | -0.60 | 90.58 | 87.25 | 93.90 | — |
| — | 47.35 | 51.80 | 49.58 | +0.39 | 62.2% | 1020 | 62.2% | -0.61 | 94.08 | 90.90 | 97.25 | — |
| — | 45.75 | 50.05 | 47.90 | +0.38 | 62.2% | 1025 | 62.2% | -0.62 | 97.22 | 93.85 | 100.60 | — |
| — | 44.10 | 48.15 | 46.12 | +0.37 | 62.3% | 1030 | 62.3% | -0.63 | 100.85 | 97.70 | 104.00 | — |
| — | 42.50 | 46.75 | 44.62 | +0.36 | 62.3% | 1035 | 62.3% | -0.64 | 104.20 | 100.95 | 107.45 | — |
| — | 40.90 | 45.15 | 43.02 | +0.35 | 62.4% | 1040 | 62.4% | -0.65 | 107.65 | 104.35 | 110.95 | — |
| — | 39.30 | 43.60 | 41.45 | +0.35 | 62.5% | 1045 | 62.5% | -0.66 | 110.75 | 107.00 | 114.50 | — |
| — | 37.95 | 42.10 | 40.02 | +0.34 | 62.5% | 1050 | 62.5% | -0.67 | 114.20 | 110.30 | 118.10 | — |
| — | 36.50 | 40.65 | 38.58 | +0.33 | 62.6% | 1055 | 62.6% | -0.68 | 118.20 | 114.75 | 121.65 | — |
| — | 35.15 | 39.25 | 37.20 | +0.32 | 62.7% | 1060 | 62.7% | -0.69 | 121.70 | 118.05 | 125.35 | — |
| — | 33.85 | 37.90 | 35.88 | +0.31 | 62.7% | 1065 | 62.7% | -0.70 | 124.92 | 120.75 | 129.10 | — |
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.