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 | |
| — | 93.35 | 98.85 | 96.10 | +0.96 | 26.5% | 855 | 26.5% | -0.04 | — | — | 1.15 | — |
| — | 88.35 | 95.05 | 91.70 | +0.96 | 25.9% | 860 | 25.9% | -0.04 | 0.99 | 0.13 | 1.85 | — |
| — | 84.05 | 90.20 | 87.12 | +0.95 | 25.4% | 865 | 25.4% | -0.05 | 0.62 | 0.01 | 1.24 | — |
| — | 79.20 | 85.35 | 82.28 | +0.95 | 24.9% | 870 | 24.9% | -0.05 | 1.06 | 0.63 | 1.49 | — |
| — | 73.75 | 80.55 | 77.15 | +0.94 | 24.5% | 875 | 24.5% | -0.06 | 1.61 | 0.90 | 2.32 | — |
| — | 69.90 | 75.80 | 72.85 | +0.93 | 24.1% | 880 | 24.1% | -0.07 | 1.27 | 0.81 | 1.73 | — |
| — | 64.70 | 71.05 | 67.88 | +0.91 | 23.7% | 885 | 23.7% | -0.09 | 1.65 | 1.24 | 2.05 | — |
| — | 59.80 | 66.40 | 63.10 | +0.90 | 23.3% | 890 | 23.3% | -0.10 | 1.91 | 1.35 | 2.46 | — |
| — | 56.00 | 61.85 | 58.92 | +0.88 | 22.9% | 895 | 22.9% | -0.12 | 2.35 | 1.77 | 2.92 | — |
| — | 51.20 | 57.20 | 54.20 | +0.86 | 22.6% | 900 | 22.6% | -0.14 | 2.81 | 2.01 | 3.60 | — |
| — | 47.30 | 52.70 | 50.00 | +0.84 | 22.3% | 905 | 22.3% | -0.16 | 3.42 | 2.69 | 4.15 | — |
| — | 43.15 | 48.40 | 45.77 | +0.81 | 22.0% | 910 | 22.0% | -0.19 | 4.25 | 3.40 | 5.10 | — |
| — | 39.40 | 43.10 | 41.25 | +0.78 | 21.8% | 915 | 21.8% | -0.22 | 4.88 | 3.75 | 6.00 | — |
| — | 35.30 | 39.50 | 37.40 | +0.75 | 21.6% | 920 | 21.6% | -0.25 | 6.22 | 5.20 | 7.25 | — |
| — | 32.00 | 36.85 | 34.42 | +0.72 | 21.5% | 925 | 21.5% | -0.29 | 7.42 | 6.25 | 8.60 | — |
| — | 28.70 | 32.45 | 30.57 | +0.68 | 21.3% | 930 | 21.3% | -0.33 | 8.93 | 7.70 | 10.15 | — |
| — | 25.45 | 30.10 | 27.77 | +0.64 | 21.3% | 935 | 21.3% | -0.37 | 10.53 | 9.15 | 11.90 | — |
| — | 22.45 | 26.40 | 24.43 | +0.59 | 21.2% | 940 | 21.2% | -0.41 | 12.28 | 10.55 | 14.00 | — |
| — | 19.65 | 24.20 | 21.93 | +0.55 | 21.2% | 945 | 21.2% | -0.45 | 15.68 | 14.95 | 16.40 | — |
| — | 17.35 | 19.65 | 18.50 | +0.51 | 21.2% | 950 | 21.2% | -0.50 | 18.30 | 17.45 | 19.15 | — |
| — | 14.95 | 18.05 | 16.50 | +0.46 | 21.2% | 955 | 21.2% | -0.54 | 21.25 | 20.60 | 21.90 | — |
| — | 13.40 | 14.70 | 14.05 | +0.42 | 21.2% | 960 | 21.2% | -0.59 | 24.05 | 23.10 | 25.00 | — |
| — | 11.25 | 13.60 | 12.43 | +0.37 | 21.2% | 965 | 21.2% | -0.63 | 26.00 | 24.10 | 27.90 | — |
| — | 10.25 | 13.20 | 11.72 | +0.36 | 21.2% | 967.5 | 21.2% | -0.66 | 27.38 | 25.10 | 29.65 | — |
| — | 9.55 | 12.30 | 10.93 | +0.33 | 21.2% | 970 | 21.2% | -0.68 | 29.48 | 27.40 | 31.55 | — |
| — | 8.80 | 12.00 | 10.40 | +0.31 | 21.2% | 972.5 | 21.2% | -0.70 | 30.95 | 29.10 | 32.80 | — |
| — | 8.05 | 11.15 | 9.60 | +0.30 | 21.2% | 975 | 21.2% | -0.72 | 32.25 | 29.35 | 35.15 | — |
| — | 7.45 | 10.40 | 8.93 | +0.28 | 21.2% | 977.5 | 21.2% | -0.74 | 34.48 | 32.10 | 36.85 | — |
| — | 6.65 | 9.70 | 8.18 | +0.26 | 21.1% | 980 | — | — | 35.80 | 33.80 | 37.80 | — |
| — | 5.70 | 6.70 | 6.20 | +0.23 | 21.3% | 985 | 21.3% | -0.79 | 39.85 | 37.15 | 42.55 | — |
| — | 4.80 | 5.40 | 5.10 | +0.20 | 21.4% | 990 | 21.4% | -0.82 | 43.92 | 41.15 | 46.70 | — |
| — | 3.95 | 4.80 | 4.38 | +0.17 | 21.6% | 995 | 21.6% | -0.85 | 49.27 | 47.00 | 51.55 | — |
| — | 3.50 | 4.35 | 3.92 | +0.15 | 21.8% | 1000 | 21.8% | -0.87 | 53.85 | 51.45 | 56.25 | — |
| — | 2.73 | 4.65 | 3.69 | +0.13 | 22.1% | 1005 | 22.1% | -0.89 | 57.35 | 54.40 | 60.30 | — |
| — | 2.31 | 3.05 | 2.68 | +0.11 | 22.3% | 1010 | 22.3% | -0.91 | 61.90 | 59.00 | 64.80 | — |
| — | 2.04 | 3.75 | 2.90 | +0.10 | 22.6% | 1015 | 22.6% | -0.92 | 66.83 | 63.75 | 69.90 | — |
| — | 1.71 | 2.85 | 2.28 | +0.08 | 22.9% | 1020 | 22.9% | -0.94 | 72.20 | 70.10 | 74.30 | — |
| — | 1.37 | 2.93 | 2.15 | +0.07 | 23.2% | 1025 | 23.2% | -0.95 | 76.53 | 73.45 | 79.60 | — |
| — | 1.24 | 2.62 | 1.93 | +0.06 | 23.6% | 1030 | 23.6% | -0.96 | 81.55 | 78.40 | 84.70 | — |
| — | 1.00 | 2.34 | 1.67 | +0.06 | 23.9% | 1035 | 23.9% | -0.97 | 86.42 | 83.35 | 89.50 | — |
| — | 0.94 | 1.79 | 1.36 | +0.05 | 24.3% | 1040 | 24.3% | -0.98 | 91.38 | 88.00 | 94.75 | — |
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.