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 | |
| — | 89.80 | 99.00 | 94.40 | +0.98 | 29.7% | 855 | 29.7% | -0.02 | 0.41 | 0.01 | 0.80 | — |
| — | 85.00 | 93.55 | 89.28 | +0.98 | 29.0% | 860 | 29.0% | -0.02 | 0.54 | 0.02 | 1.05 | — |
| — | 80.30 | 88.00 | 84.15 | +0.98 | 28.4% | 865 | 28.4% | -0.02 | 0.43 | 0.01 | 0.85 | — |
| — | 75.70 | 83.10 | 79.40 | +0.97 | 27.9% | 870 | 27.9% | -0.03 | 0.53 | 0.20 | 0.85 | — |
| — | 70.95 | 78.20 | 74.58 | +0.96 | 27.4% | 875 | 27.4% | -0.04 | 0.69 | 0.23 | 1.14 | — |
| — | 65.45 | 74.05 | 69.75 | +0.96 | 26.9% | 880 | — | — | 0.63 | 0.25 | 1.01 | — |
| — | 60.85 | 68.60 | 64.72 | — | — | 885 | 26.4% | -0.05 | 1.02 | 0.68 | 1.36 | — |
| — | 56.10 | 64.15 | 60.12 | — | — | 890 | — | — | 1.25 | 0.92 | 1.58 | — |
| — | 51.20 | 59.85 | 55.52 | — | — | 895 | — | — | 1.56 | 1.13 | 1.99 | — |
| — | 46.85 | 55.00 | 50.92 | — | — | 900 | — | — | 1.93 | 1.60 | 2.25 | — |
| — | 43.80 | 49.05 | 46.42 | +0.88 | 25.0% | 905 | — | — | 2.29 | 1.57 | 3.00 | — |
| — | 39.00 | 45.75 | 42.38 | — | — | 910 | — | — | 2.77 | 2.10 | 3.45 | — |
| — | 35.40 | 41.90 | 38.65 | — | — | 915 | 24.5% | -0.17 | 3.48 | 2.86 | 4.10 | — |
| — | 30.55 | 37.15 | 33.85 | +0.79 | 24.3% | 920 | — | — | 4.47 | 3.80 | 5.15 | — |
| — | 27.25 | 32.75 | 30.00 | — | — | 925 | — | — | 5.58 | 4.95 | 6.20 | — |
| — | 23.35 | 29.10 | 26.23 | — | — | 930 | 24.1% | -0.29 | 6.78 | 5.75 | 7.80 | — |
| — | 20.00 | 25.20 | 22.60 | +0.67 | 24.0% | 935 | — | — | 8.75 | 8.00 | 9.50 | — |
| — | 19.00 | 20.50 | 19.75 | — | — | 940 | 23.9% | -0.38 | 10.93 | 10.15 | 11.70 | — |
| — | 15.85 | 18.35 | 17.10 | +0.58 | 23.9% | 945 | 23.9% | -0.43 | 13.43 | 11.80 | 15.05 | — |
| — | 13.30 | 14.90 | 14.10 | — | — | 950 | — | — | 15.53 | 13.25 | 17.80 | — |
| — | 11.20 | 12.55 | 11.88 | — | — | 955 | 24.1% | -0.53 | 18.30 | 15.70 | 20.90 | — |
| — | 9.50 | 10.85 | 10.18 | — | — | 960 | — | — | 21.35 | 18.55 | 24.15 | — |
| — | 7.00 | 9.60 | 8.30 | +0.37 | 24.3% | 965 | 24.3% | -0.63 | 24.75 | 21.40 | 28.10 | — |
| — | 6.70 | 8.85 | 7.78 | +0.35 | 24.4% | 967.5 | 24.4% | -0.66 | 27.15 | 24.45 | 29.85 | — |
| — | 6.50 | 7.35 | 6.92 | +0.33 | 24.5% | 970 | 24.5% | -0.68 | 28.48 | 24.85 | 32.10 | — |
| — | 5.60 | 6.75 | 6.17 | +0.30 | 24.6% | 972.5 | 24.6% | -0.70 | 29.80 | 26.60 | 33.00 | — |
| — | 4.75 | 6.40 | 5.58 | +0.28 | 24.7% | 975 | 24.7% | -0.73 | 32.12 | 28.85 | 35.40 | — |
| — | 3.90 | 5.85 | 4.88 | +0.26 | 24.8% | 977.5 | 24.8% | -0.75 | 34.12 | 30.00 | 38.25 | — |
| — | 3.80 | 5.35 | 4.58 | +0.24 | 24.9% | 980 | 24.9% | -0.76 | 35.83 | 32.80 | 38.85 | — |
| — | 3.20 | 4.35 | 3.77 | +0.21 | 25.2% | 985 | 25.2% | -0.80 | 39.98 | 36.00 | 43.95 | — |
| — | 2.63 | 3.75 | 3.19 | +0.17 | 25.4% | 990 | 25.4% | -0.83 | 43.80 | 40.65 | 46.95 | — |
| — | 2.36 | 3.15 | 2.75 | +0.15 | 25.8% | 995 | 25.8% | -0.86 | 49.15 | 45.50 | 52.80 | — |
| — | 2.10 | 2.50 | 2.30 | +0.12 | 26.1% | 1000 | 26.1% | -0.89 | 53.73 | 49.65 | 57.80 | — |
| — | 1.21 | 2.28 | 1.75 | +0.11 | 26.4% | 1005 | 26.4% | -0.91 | 59.30 | 56.10 | 62.50 | — |
| — | 0.94 | 1.94 | 1.44 | +0.09 | 26.8% | 1010 | 26.8% | -0.92 | 63.15 | 59.15 | 67.15 | — |
| — | 1.00 | 1.61 | 1.30 | +0.07 | 27.2% | 1015 | 27.2% | -0.94 | 68.35 | 64.70 | 72.00 | — |
| — | 0.92 | 1.20 | 1.06 | +0.06 | 27.6% | 1020 | 27.6% | -0.95 | 73.30 | 69.40 | 77.20 | — |
| — | 0.19 | 1.26 | 0.72 | +0.05 | 28.1% | 1025 | 28.1% | -0.96 | 78.22 | 74.45 | 82.00 | — |
| — | 0.33 | 1.01 | 0.67 | +0.04 | 28.5% | 1030 | 28.5% | -0.97 | 82.70 | 79.00 | 86.40 | — |
| — | 0.29 | 1.12 | 0.70 | +0.03 | 28.9% | 1035 | 28.9% | -0.98 | 87.30 | 84.30 | 90.30 | — |
| — | 0.52 | 0.99 | 0.76 | +0.03 | 29.4% | 1040 | 29.4% | -0.99 | 92.78 | 89.10 | 96.45 | — |
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.