Spot 965.74
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.25 | 102.95 | 101.10 | +0.88 | 62.1% | 870 | 62.1% | -0.12 | 4.22 | 4.05 | 4.40 | — |
| — | 94.25 | 98.45 | 96.35 | +0.87 | 61.9% | 875 | 61.9% | -0.13 | 4.72 | 4.55 | 4.90 | — |
| — | 90.60 | 94.05 | 92.33 | +0.86 | 61.6% | 880 | 61.6% | -0.14 | 5.42 | 5.25 | 5.60 | — |
| — | 85.85 | 89.75 | 87.80 | +0.85 | 61.4% | 885 | 61.4% | -0.15 | 6.12 | 5.95 | 6.30 | — |
| — | 81.70 | 85.45 | 83.58 | +0.84 | 61.2% | 890 | 61.2% | -0.16 | 6.90 | 6.70 | 7.10 | — |
| — | 78.05 | 81.00 | 79.53 | +0.82 | 61.0% | 895 | 61.0% | -0.18 | 7.75 | 7.55 | 7.95 | — |
| — | 74.15 | 76.80 | 75.47 | +0.80 | 60.8% | 900 | 60.8% | -0.20 | 8.65 | 8.45 | 8.85 | — |
| — | 70.15 | 75.20 | 72.67 | +0.79 | 60.7% | 905 | 60.7% | -0.21 | 9.72 | 9.45 | 10.00 | — |
| — | 65.00 | 70.95 | 67.97 | +0.77 | 60.5% | 910 | 60.5% | -0.23 | 10.88 | 10.55 | 11.20 | — |
| — | 62.45 | 65.40 | 63.92 | +0.76 | 60.4% | 915 | 60.4% | -0.24 | 12.12 | 11.80 | 12.45 | — |
| — | 60.95 | 63.55 | 62.25 | +0.75 | 60.3% | 917.5 | 60.3% | -0.25 | 12.80 | 12.45 | 13.15 | — |
| — | 58.60 | 61.10 | 59.85 | +0.74 | 60.3% | 920 | 60.3% | -0.26 | 13.50 | 13.10 | 13.90 | — |
| — | 57.40 | 59.90 | 58.65 | +0.73 | 60.2% | 922.5 | 60.2% | -0.27 | 14.28 | 13.75 | 14.80 | — |
| — | 55.65 | 58.10 | 56.88 | +0.72 | 60.2% | 925 | 60.2% | -0.28 | 15.10 | 14.50 | 15.70 | — |
| — | 53.75 | 56.35 | 55.05 | +0.71 | 60.1% | 927.5 | 60.1% | -0.29 | 15.82 | 15.25 | 16.40 | — |
| — | 52.35 | 54.65 | 53.50 | +0.71 | 60.1% | 930 | 60.1% | -0.29 | 16.62 | 16.05 | 17.20 | — |
| — | 50.50 | 52.90 | 51.70 | +0.69 | 60.0% | 932.5 | 60.0% | -0.30 | 17.48 | 16.90 | 18.05 | — |
| — | 49.20 | 54.40 | 51.80 | +0.69 | 60.0% | 935 | 60.0% | -0.31 | 18.40 | 17.75 | 19.05 | — |
| — | 47.10 | 49.60 | 48.35 | +0.67 | 59.9% | 937.5 | 59.9% | -0.32 | 19.25 | 18.65 | 19.85 | — |
| — | 45.60 | 47.95 | 46.77 | +0.67 | 59.9% | 940 | 59.9% | -0.34 | 20.12 | 19.55 | 20.70 | — |
| — | 44.15 | 48.80 | 46.48 | +0.65 | 59.9% | 942.5 | 59.9% | -0.34 | 19.93 | 18.10 | 21.75 | — |
| — | 42.70 | 47.75 | 45.23 | +0.65 | 59.9% | 945 | 59.9% | -0.35 | 22.07 | 21.45 | 22.70 | — |
| — | 39.90 | 41.70 | 40.80 | +0.63 | 59.8% | 950 | 59.8% | -0.37 | 23.90 | 23.55 | 24.25 | — |
| — | 37.25 | 40.00 | 38.62 | +0.60 | 59.8% | 955 | 59.8% | -0.40 | 26.50 | 25.75 | 27.25 | — |
| — | 34.75 | 37.60 | 36.17 | +0.58 | 59.8% | 960 | 59.8% | -0.42 | 28.82 | 28.05 | 29.60 | — |
| — | 32.10 | 33.90 | 33.00 | +0.56 | 59.7% | 965 | 59.7% | -0.44 | 30.90 | 30.00 | 31.80 | — |
| — | 29.90 | 32.00 | 30.95 | +0.54 | 59.8% | 970 | 59.8% | -0.46 | 33.73 | 33.05 | 34.40 | — |
| — | 27.65 | 28.50 | 28.07 | +0.52 | 59.8% | 975 | 59.8% | -0.48 | 35.17 | 33.20 | 37.15 | — |
| — | 25.45 | 29.10 | 27.27 | +0.50 | 59.8% | 980 | 59.8% | -0.50 | 39.25 | 38.45 | 40.05 | — |
| — | 23.30 | 25.35 | 24.32 | +0.48 | 59.8% | 985 | 59.8% | -0.52 | 42.42 | 41.35 | 43.50 | — |
| — | 21.40 | 23.75 | 22.57 | +0.46 | 59.9% | 990 | 59.9% | -0.54 | 45.52 | 44.45 | 46.60 | — |
| — | 19.75 | 23.05 | 21.40 | +0.44 | 60.0% | 995 | 60.0% | -0.56 | 46.92 | 44.35 | 49.50 | — |
| — | 18.30 | 19.10 | 18.70 | +0.42 | 60.0% | 1000 | 60.0% | -0.58 | 50.77 | 48.30 | 53.25 | — |
| — | 16.65 | 18.70 | 17.68 | +0.40 | 60.1% | 1005 | 60.1% | -0.60 | 55.23 | 54.10 | 56.35 | — |
| — | 15.20 | 16.10 | 15.65 | +0.38 | 60.2% | 1010 | 60.2% | -0.62 | 59.02 | 57.45 | 60.60 | — |
| — | 13.90 | 14.75 | 14.32 | +0.36 | 60.3% | 1015 | 60.3% | -0.64 | 62.73 | 60.90 | 64.55 | — |
| — | 12.65 | 13.50 | 13.07 | +0.34 | 60.4% | 1020 | 60.4% | -0.66 | 66.53 | 64.65 | 68.40 | — |
| — | 11.65 | 12.30 | 11.97 | +0.33 | 60.6% | 1025 | 60.6% | -0.67 | 71.50 | 68.50 | 74.50 | — |
| — | 10.60 | 11.25 | 10.93 | +0.31 | 60.7% | 1030 | 60.7% | -0.69 | 74.10 | 72.35 | 75.85 | — |
| — | 9.60 | 10.15 | 9.88 | +0.29 | 60.8% | 1035 | 60.8% | -0.71 | 78.25 | 76.35 | 80.15 | — |
| — | 8.75 | 9.25 | 9.00 | +0.27 | 61.0% | 1040 | 61.0% | -0.72 | 82.45 | 80.35 | 84.55 | — |
| — | 7.95 | 8.45 | 8.20 | +0.26 | 61.2% | 1045 | 61.2% | -0.74 | 86.67 | 84.45 | 88.90 | — |
| — | 7.25 | 7.60 | 7.42 | +0.24 | 61.3% | 1050 | 61.3% | -0.75 | 90.83 | 88.65 | 93.00 | — |
| — | 6.55 | 6.95 | 6.75 | +0.23 | 61.5% | 1055 | 61.5% | -0.77 | 94.67 | 90.80 | 98.55 | — |
| — | 5.95 | 6.35 | 6.15 | +0.21 | 61.7% | 1060 | 61.7% | -0.78 | 99.65 | 97.30 | 102.00 | — |
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.