Spot 946.94
· 180 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.05 | 97.00 | 93.03 | +0.99 | 44.3% | 855 | 44.3% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 84.60 | 91.45 | 88.03 | +0.99 | 42.6% | 860 | 42.6% | -0.01 | 0.20 | 0.01 | 0.40 | — |
| — | 79.10 | 87.10 | 83.10 | +0.99 | 41.0% | 865 | 41.0% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 75.30 | 81.80 | 78.55 | +0.99 | 39.5% | 870 | 39.5% | -0.01 | 0.25 | 0.04 | 0.46 | — |
| — | 70.35 | 76.50 | 73.42 | +0.99 | 38.1% | 875 | 38.1% | -0.01 | 0.43 | 0.10 | 0.77 | — |
| — | 64.15 | 71.50 | 67.83 | +0.98 | 36.7% | 880 | 36.7% | -0.02 | 0.42 | 0.02 | 0.82 | — |
| — | 60.15 | 66.55 | 63.35 | +0.98 | 35.4% | 885 | 35.4% | -0.02 | 0.27 | 0.05 | 0.49 | — |
| — | 54.25 | 62.30 | 58.27 | +0.97 | 34.2% | 890 | 34.2% | -0.03 | 0.27 | 0.02 | 0.51 | — |
| — | 49.40 | 57.35 | 53.38 | +0.97 | 33.1% | 895 | 33.1% | -0.03 | 0.31 | 0.10 | 0.52 | — |
| — | 44.40 | 52.70 | 48.55 | +0.96 | 32.0% | 900 | 32.0% | -0.04 | 0.40 | 0.25 | 0.55 | — |
| — | 40.30 | 47.45 | 43.88 | +0.94 | 31.1% | 905 | 31.1% | -0.06 | 0.49 | 0.38 | 0.60 | — |
| — | 34.45 | 42.90 | 38.67 | +0.92 | 30.3% | 910 | 30.3% | -0.08 | 0.70 | 0.52 | 0.89 | — |
| — | 33.70 | 40.40 | 37.05 | +0.91 | 29.9% | 912.5 | 29.9% | -0.09 | 0.89 | 0.59 | 1.19 | — |
| — | 30.15 | 38.15 | 34.15 | +0.90 | 29.6% | 915 | 29.6% | -0.10 | 0.98 | 0.80 | 1.16 | — |
| — | 27.85 | 35.80 | 31.82 | +0.88 | 29.2% | 917.5 | 29.2% | -0.12 | 1.36 | 1.05 | 1.68 | — |
| — | 28.85 | 32.05 | 30.45 | +0.87 | 28.9% | 920 | 28.9% | -0.13 | 1.49 | 1.17 | 1.80 | — |
| — | 25.55 | 30.10 | 27.82 | +0.85 | 28.7% | 922.5 | 28.7% | -0.15 | 1.66 | 1.11 | 2.20 | — |
| — | 23.85 | 28.40 | 26.12 | +0.83 | 28.4% | 925 | 28.4% | -0.17 | 1.97 | 1.43 | 2.50 | — |
| — | 20.90 | 26.80 | 23.85 | +0.81 | 28.2% | 927.5 | 28.2% | -0.19 | 2.27 | 1.55 | 2.98 | — |
| — | 17.45 | 24.35 | 20.90 | +0.78 | 28.1% | 930 | 28.1% | -0.22 | 2.71 | 1.83 | 3.60 | — |
| — | 17.30 | 22.25 | 19.77 | +0.75 | 27.9% | 932.5 | 27.9% | -0.25 | 3.24 | 2.33 | 4.15 | — |
| — | 14.05 | 19.50 | 16.77 | +0.72 | 27.8% | 935 | 27.8% | -0.28 | 3.88 | 2.91 | 4.85 | — |
| — | 11.40 | 16.05 | 13.72 | +0.66 | 27.6% | 940 | 27.6% | -0.34 | 5.80 | 5.00 | 6.60 | — |
| — | 9.90 | 11.55 | 10.72 | +0.59 | 27.5% | 945 | 27.5% | -0.41 | 7.50 | 6.45 | 8.55 | — |
| — | 7.55 | 8.75 | 8.15 | +0.52 | 27.5% | 950 | 27.5% | -0.48 | 10.03 | 9.05 | 11.00 | — |
| — | 5.80 | 8.40 | 7.10 | +0.48 | 27.6% | 952.5 | 27.6% | -0.52 | 11.05 | 9.55 | 12.55 | — |
| — | 5.75 | 6.75 | 6.25 | +0.45 | 27.6% | 955 | 27.6% | -0.56 | 12.35 | 10.70 | 14.00 | — |
| — | 4.20 | 5.65 | 4.92 | +0.41 | 27.7% | 957.5 | 27.7% | -0.59 | 14.68 | 11.90 | 17.45 | — |
| — | 4.00 | 5.25 | 4.62 | +0.37 | 27.8% | 960 | 27.8% | -0.63 | 16.85 | 13.60 | 20.10 | — |
| — | 3.25 | 4.50 | 3.88 | +0.34 | 28.0% | 962.5 | 28.0% | -0.66 | 18.88 | 15.50 | 22.25 | — |
| — | 2.90 | 3.80 | 3.35 | +0.30 | 28.1% | 965 | 28.1% | -0.70 | 20.70 | 16.90 | 24.50 | — |
| — | 2.14 | 3.50 | 2.82 | +0.27 | 28.3% | 967.5 | 28.3% | -0.73 | 22.82 | 19.05 | 26.60 | — |
| — | 2.25 | 2.99 | 2.62 | +0.24 | 28.5% | 970 | 28.5% | -0.76 | 24.52 | 20.25 | 28.80 | — |
| — | 1.45 | 2.84 | 2.15 | +0.22 | 28.7% | 972.5 | 28.7% | -0.79 | 26.75 | 22.65 | 30.85 | — |
| — | 1.72 | 2.20 | 1.96 | +0.20 | 29.0% | 975 | 29.0% | -0.80 | 28.98 | 24.95 | 33.00 | — |
| — | 1.10 | 1.77 | 1.44 | +0.17 | 29.2% | 977.5 | 29.2% | -0.83 | 30.27 | 27.25 | 33.30 | — |
| — | 1.15 | 1.35 | 1.25 | +0.15 | 29.5% | 980 | 29.5% | -0.85 | 33.50 | 29.45 | 37.55 | — |
| — | 0.79 | 1.13 | 0.96 | +0.12 | 30.1% | 985 | 30.1% | -0.89 | 38.12 | 34.15 | 42.10 | — |
| — | 0.60 | 0.98 | 0.79 | +0.09 | 30.7% | 990 | 30.7% | -0.91 | 43.52 | 40.05 | 47.00 | — |
| — | 0.44 | 0.71 | 0.57 | — | — | 995 | 31.4% | -0.93 | 48.08 | 44.15 | 52.00 | — |
| — | 0.34 | 0.50 | 0.42 | — | — | 1000 | — | — | 52.70 | 48.50 | 56.90 | — |
| — | 0.04 | 0.50 | 0.27 | — | — | 1005 | — | — | 57.77 | 53.90 | 61.65 | — |
| — | 0.10 | 0.40 | 0.25 | — | — | 1010 | — | — | 62.90 | 59.25 | 66.55 | — |
| — | 0.01 | 0.84 | 0.42 | — | — | 1015 | — | — | 67.88 | 64.20 | 71.55 | — |
| — | — | 0.35 | — | — | — | 1020 | — | — | 72.83 | 68.00 | 77.65 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 1025 | — | — | 77.78 | 73.00 | 82.55 | — |
| — | 0.01 | 1.21 | 0.61 | +0.01 | 37.1% | 1030 | 37.1% | -0.99 | 82.53 | 78.35 | 86.70 | — |
| — | 0.01 | 0.95 | 0.48 | +0.01 | 38.1% | 1035 | 38.1% | -1.00 | 87.38 | 83.50 | 91.25 | — |
| — | 0.01 | 1.08 | 0.55 | +0.01 | 39.2% | 1040 | 39.2% | -1.00 | 92.80 | 88.85 | 96.75 | — |
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.