Spot 947.75
· 170 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.25 | 99.05 | 95.15 | +0.98 | 28.0% | 855 | 28.0% | -0.02 | — | — | 4.80 | — |
| — | 87.00 | 94.05 | 90.53 | +0.98 | 27.3% | 860 | 27.3% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 82.05 | 89.15 | 85.60 | +0.98 | 26.6% | 865 | 26.6% | -0.02 | — | — | 1.55 | — |
| — | 77.35 | 84.20 | 80.78 | +0.97 | 26.0% | 870 | 26.0% | -0.03 | — | — | 0.72 | — |
| — | 72.25 | 79.30 | 75.78 | — | — | 875 | 25.5% | -0.03 | — | — | 0.77 | — |
| — | 68.05 | 74.40 | 71.22 | +0.96 | 24.9% | 880 | 24.9% | -0.04 | 0.92 | 0.18 | 1.65 | — |
| — | 62.15 | 69.55 | 65.85 | +0.95 | 24.4% | 885 | 24.4% | -0.05 | — | — | 1.19 | — |
| — | 58.25 | 64.70 | 61.48 | +0.94 | 23.9% | 890 | 23.9% | -0.06 | 0.90 | 0.67 | 1.13 | — |
| — | 53.30 | 59.95 | 56.62 | +0.93 | 23.5% | 895 | 23.5% | -0.07 | 1.15 | 0.89 | 1.40 | — |
| — | 49.00 | 55.25 | 52.12 | +0.91 | 23.1% | 900 | 23.1% | -0.09 | 1.48 | 1.15 | 1.81 | — |
| — | 44.00 | 50.65 | 47.33 | +0.89 | 22.7% | 905 | 22.7% | -0.11 | 1.77 | 1.28 | 2.26 | — |
| — | 39.60 | 45.55 | 42.58 | +0.86 | 22.4% | 910 | 22.4% | -0.14 | 2.24 | 1.55 | 2.93 | — |
| — | 35.10 | 42.35 | 38.73 | +0.83 | 22.2% | 915 | 22.2% | -0.17 | 2.85 | 2.15 | 3.55 | — |
| — | 31.25 | 36.35 | 33.80 | +0.80 | 22.0% | 920 | 22.0% | -0.20 | 3.83 | 3.10 | 4.55 | — |
| — | 28.30 | 33.75 | 31.02 | +0.75 | 21.8% | 925 | 21.8% | -0.25 | 4.83 | 4.05 | 5.60 | — |
| — | 24.55 | 28.60 | 26.57 | +0.71 | 21.7% | 930 | 21.7% | -0.29 | 5.80 | 4.60 | 7.00 | — |
| — | 21.25 | 25.80 | 23.52 | +0.66 | 21.6% | 935 | 21.6% | -0.34 | 7.85 | 6.95 | 8.75 | — |
| — | 18.25 | 24.15 | 21.20 | +0.61 | 21.5% | 940 | 21.5% | -0.40 | 9.72 | 8.90 | 10.55 | — |
| — | 15.75 | 19.30 | 17.52 | +0.55 | 21.5% | 945 | 21.5% | -0.45 | 11.18 | 9.35 | 13.00 | — |
| — | 13.30 | 16.45 | 14.88 | +0.49 | 21.5% | 950 | 21.5% | -0.51 | 15.00 | 13.60 | 16.40 | — |
| — | 12.10 | 14.55 | 13.32 | +0.47 | 21.6% | 952.5 | 21.6% | -0.54 | 15.88 | 15.00 | 16.75 | — |
| — | 11.00 | 13.00 | 12.00 | +0.44 | 21.6% | 955 | 21.6% | -0.57 | 17.25 | 16.20 | 18.30 | — |
| — | 10.00 | 13.90 | 11.95 | +0.41 | 21.6% | 957.5 | 21.6% | -0.59 | 17.65 | 15.70 | 19.60 | — |
| — | 9.15 | 12.90 | 11.03 | +0.39 | 21.7% | 960 | 21.7% | -0.62 | 20.55 | 19.00 | 22.10 | — |
| — | 8.20 | 11.75 | 9.97 | +0.36 | 21.7% | 962.5 | 21.7% | -0.65 | 20.45 | 17.60 | 23.30 | — |
| — | 7.55 | 10.65 | 9.10 | +0.34 | 22.0% | 965 | 22.0% | -0.67 | 22.82 | 20.50 | 25.15 | — |
| — | 6.65 | 9.75 | 8.20 | +0.31 | 22.0% | 967.5 | 22.0% | -0.69 | 24.12 | 21.50 | 26.75 | — |
| — | 6.10 | 8.90 | 7.50 | +0.29 | 22.1% | 970 | 22.1% | -0.72 | 26.10 | 23.40 | 28.80 | — |
| — | 5.45 | 8.15 | 6.80 | +0.27 | 22.1% | 972.5 | 22.1% | -0.74 | 28.07 | 25.70 | 30.45 | — |
| — | 4.80 | 6.20 | 5.50 | — | — | 975 | 22.2% | -0.76 | 30.57 | 28.35 | 32.80 | — |
| — | 4.30 | 5.60 | 4.95 | +0.22 | 22.3% | 977.5 | 22.3% | -0.78 | 32.27 | 30.30 | 34.25 | — |
| — | 4.00 | 5.05 | 4.53 | +0.21 | 22.4% | 980 | 22.4% | -0.80 | 34.48 | 32.55 | 36.40 | — |
| — | 3.15 | 4.20 | 3.67 | +0.17 | 22.6% | 985 | 22.6% | -0.84 | 39.17 | 37.05 | 41.30 | — |
| — | 2.46 | 3.70 | 3.08 | +0.15 | 22.8% | 990 | 22.8% | -0.86 | 43.05 | 40.20 | 45.90 | — |
| — | 2.05 | 3.35 | 2.70 | +0.12 | 23.0% | 995 | 23.0% | -0.89 | 48.05 | 45.70 | 50.40 | — |
| — | 1.61 | 2.21 | 1.91 | +0.10 | 23.3% | 1000 | 23.3% | -0.91 | 52.15 | 49.20 | 55.10 | — |
| — | 1.23 | 2.11 | 1.67 | +0.08 | 23.5% | 1005 | 23.5% | -0.93 | 56.70 | 53.65 | 59.75 | — |
| — | 0.95 | 2.07 | 1.51 | +0.07 | 23.8% | 1010 | 23.8% | -0.94 | 61.65 | 58.50 | 64.80 | — |
| — | 0.83 | 1.54 | 1.19 | +0.06 | 24.1% | 1015 | 24.1% | -0.96 | 66.58 | 63.40 | 69.75 | — |
| — | 0.75 | 1.50 | 1.12 | +0.05 | 24.4% | 1020 | 24.4% | -0.97 | 71.17 | 68.20 | 74.15 | — |
| — | 0.44 | 1.11 | 0.78 | +0.04 | 24.8% | 1025 | 24.8% | -0.98 | 76.20 | 73.30 | 79.10 | — |
| — | 0.37 | 1.67 | 1.02 | +0.03 | 25.1% | 1030 | 25.1% | -0.98 | 81.17 | 78.25 | 84.10 | — |
| — | 0.18 | 1.63 | 0.91 | +0.03 | 25.5% | 1035 | 25.5% | -0.99 | 86.17 | 83.25 | 89.10 | — |
| — | 0.07 | 1.05 | 0.56 | +0.02 | 25.9% | 1040 | 25.9% | -0.99 | 91.17 | 88.25 | 94.10 | — |
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.