Spot 958.73
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 125.15 | 133.60 | 129.38 | +0.71 | 61.8% | 860 | 61.8% | -0.29 | 27.25 | 25.75 | 28.75 | — |
| — | 121.65 | 128.50 | 125.08 | +0.70 | 61.8% | 865 | 61.8% | -0.30 | 28.98 | 27.00 | 30.95 | — |
| — | 118.20 | 125.00 | 121.60 | +0.69 | 61.7% | 870 | 61.7% | -0.32 | 30.62 | 28.75 | 32.50 | — |
| — | 114.80 | 121.60 | 118.20 | +0.68 | 61.6% | 875 | 61.6% | -0.33 | 31.73 | 29.35 | 34.10 | — |
| — | 111.45 | 118.05 | 114.75 | +0.66 | 61.5% | 880 | 61.5% | -0.34 | 33.38 | 30.95 | 35.80 | — |
| — | 108.15 | 114.95 | 111.55 | +0.65 | 61.5% | 885 | 61.5% | -0.35 | 35.10 | 32.65 | 37.55 | — |
| — | 105.00 | 111.65 | 108.33 | +0.64 | 61.4% | 890 | 61.4% | -0.36 | 36.58 | 35.05 | 38.10 | — |
| — | 100.45 | 111.95 | 106.20 | +0.63 | 61.3% | 895 | 61.3% | -0.37 | 38.45 | 36.20 | 40.70 | — |
| — | 98.85 | 104.95 | 101.90 | +0.62 | 61.3% | 900 | 61.3% | -0.38 | 40.55 | 38.85 | 42.25 | — |
| — | 95.85 | 102.55 | 99.20 | +0.61 | 61.2% | 905 | 61.2% | -0.39 | 42.65 | 40.25 | 45.05 | — |
| — | 92.90 | 99.10 | 96.00 | +0.60 | 61.2% | 910 | 61.2% | -0.41 | 44.65 | 42.15 | 47.15 | — |
| — | 90.10 | 96.25 | 93.17 | +0.59 | 61.1% | 915 | 61.1% | -0.42 | 46.50 | 43.85 | 49.15 | — |
| — | 87.25 | 93.00 | 90.12 | +0.57 | 61.1% | 920 | 61.1% | -0.43 | 48.65 | 46.30 | 51.00 | — |
| — | 84.50 | 90.00 | 87.25 | +0.56 | 61.1% | 925 | 61.1% | -0.44 | 50.92 | 48.30 | 53.55 | — |
| — | 81.25 | 87.00 | 84.12 | +0.55 | 61.0% | 930 | 61.0% | -0.45 | 52.42 | 50.10 | 54.75 | — |
| — | 78.60 | 85.65 | 82.12 | +0.54 | 61.0% | 935 | 61.0% | -0.46 | 55.08 | 52.00 | 58.15 | — |
| — | 76.60 | 82.45 | 79.53 | +0.53 | 61.0% | 940 | 61.0% | -0.47 | 57.60 | 54.60 | 60.60 | — |
| — | 74.10 | 80.00 | 77.05 | +0.52 | 61.0% | 945 | 61.0% | -0.49 | 60.20 | 57.35 | 63.05 | — |
| — | 71.45 | 77.20 | 74.33 | +0.51 | 60.9% | 950 | 60.9% | -0.50 | 62.30 | 59.00 | 65.60 | — |
| — | 69.25 | 74.50 | 71.88 | +0.49 | 60.9% | 955 | 60.9% | -0.51 | 65.00 | 61.80 | 68.20 | — |
| — | 66.90 | 72.60 | 69.75 | +0.48 | 60.9% | 960 | 60.9% | -0.52 | 67.92 | 65.55 | 70.30 | — |
| — | 65.80 | 70.00 | 67.90 | +0.47 | 60.9% | 965 | 60.9% | -0.53 | 69.90 | 67.05 | 72.75 | — |
| — | 62.40 | 67.60 | 65.00 | +0.46 | 60.9% | 970 | 60.9% | -0.54 | 72.83 | 70.05 | 75.60 | — |
| — | 60.25 | 65.30 | 62.77 | +0.45 | 60.9% | 975 | 60.9% | -0.55 | 75.78 | 72.85 | 78.70 | — |
| — | 58.15 | 63.05 | 60.60 | +0.44 | 60.9% | 980 | 60.9% | -0.56 | 78.97 | 75.70 | 82.25 | — |
| — | 56.05 | 61.50 | 58.77 | +0.43 | 60.9% | 985 | 60.9% | -0.57 | 81.70 | 78.60 | 84.80 | — |
| — | 54.05 | 59.55 | 56.80 | +0.42 | 60.9% | 990 | 60.9% | -0.58 | 84.75 | 81.60 | 87.90 | — |
| — | 52.15 | 57.40 | 54.77 | +0.41 | 60.9% | 995 | 60.9% | -0.59 | 87.97 | 84.65 | 91.30 | — |
| — | 50.60 | 54.80 | 52.70 | +0.40 | 61.0% | 1000 | 61.0% | -0.61 | 90.70 | 87.75 | 93.65 | — |
| — | 48.40 | 54.20 | 51.30 | +0.39 | 61.0% | 1005 | 61.0% | -0.62 | 94.35 | 89.70 | 99.00 | — |
| — | 46.65 | 51.90 | 49.27 | +0.38 | 61.0% | 1010 | 61.0% | -0.63 | 96.67 | 92.80 | 100.55 | — |
| — | 44.95 | 50.60 | 47.77 | +0.37 | 61.0% | 1015 | 61.0% | -0.64 | 101.15 | 97.25 | 105.05 | — |
| — | 43.25 | 48.90 | 46.08 | +0.36 | 61.0% | 1020 | 61.0% | -0.64 | 103.33 | 99.05 | 107.60 | — |
| — | 41.65 | 46.90 | 44.27 | +0.35 | 61.1% | 1025 | 61.1% | -0.65 | 107.42 | 104.95 | 109.90 | — |
| — | 40.10 | 44.70 | 42.40 | +0.34 | 61.1% | 1030 | 61.1% | -0.66 | 110.67 | 107.25 | 114.10 | — |
| — | 38.60 | 43.90 | 41.25 | +0.33 | 61.1% | 1035 | 61.1% | -0.67 | 113.30 | 109.25 | 117.35 | — |
| — | 37.10 | 41.90 | 39.50 | +0.32 | 61.2% | 1040 | 61.2% | -0.68 | 117.62 | 114.05 | 121.20 | — |
| — | 35.70 | 40.15 | 37.92 | +0.31 | 61.2% | 1045 | 61.2% | -0.69 | 120.80 | 115.40 | 126.20 | — |
| — | 36.00 | 39.20 | 37.60 | +0.30 | 61.3% | 1050 | 61.3% | -0.70 | 124.35 | 120.90 | 127.80 | — |
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.