Spot 926.78
· 172 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.40 | 95.25 | 92.33 | +0.97 | 27.7% | 835 | 27.7% | -0.03 | 2.31 | 0.01 | 4.60 | — |
| — | 84.40 | 90.30 | 87.35 | +0.97 | 27.1% | 840 | 27.1% | -0.04 | 0.35 | 0.01 | 0.70 | — |
| — | 79.50 | 85.35 | 82.42 | +0.96 | 26.6% | 845 | 26.6% | -0.04 | — | — | 0.75 | — |
| — | 74.55 | 80.45 | 77.50 | +0.95 | 26.1% | 850 | 26.1% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 69.50 | 75.55 | 72.53 | +0.94 | 25.6% | 855 | 25.6% | -0.07 | 1.85 | 0.01 | 3.70 | — |
| — | 65.00 | 70.70 | 67.85 | +0.93 | 25.1% | 860 | 25.1% | -0.08 | 0.96 | 0.15 | 1.78 | — |
| — | 59.80 | 65.85 | 62.83 | +0.91 | 24.7% | 865 | 24.7% | -0.10 | 1.19 | 0.80 | 1.58 | — |
| — | 55.00 | 61.05 | 58.02 | +0.89 | 24.3% | 870 | 24.3% | -0.11 | 1.11 | 0.61 | 1.62 | — |
| — | 50.35 | 56.35 | 53.35 | +0.87 | 24.0% | 875 | 24.0% | -0.14 | 1.29 | 0.79 | 1.80 | — |
| — | 46.20 | 51.65 | 48.92 | +0.84 | 23.6% | 880 | 23.6% | -0.17 | 1.89 | 1.51 | 2.27 | — |
| — | 41.05 | 47.15 | 44.10 | +0.81 | 23.3% | 885 | 23.3% | -0.20 | 2.40 | 1.56 | 3.25 | — |
| — | 37.65 | 42.60 | 40.12 | +0.78 | 23.1% | 890 | 23.1% | -0.24 | 2.88 | 2.21 | 3.55 | — |
| — | 32.50 | 38.35 | 35.42 | — | — | 895 | — | — | 3.71 | 2.96 | 4.45 | — |
| — | 28.30 | 33.80 | 31.05 | +0.69 | 22.7% | 900 | 22.7% | -0.32 | 4.62 | 3.75 | 5.50 | — |
| — | 24.90 | 30.55 | 27.73 | — | — | 905 | — | — | 5.75 | 4.90 | 6.60 | — |
| — | 22.15 | 27.05 | 24.60 | — | — | 910 | — | — | 7.15 | 6.25 | 8.05 | — |
| — | 20.10 | 23.60 | 21.85 | — | — | 915 | — | — | 9.05 | 7.90 | 10.20 | — |
| — | 17.20 | 20.00 | 18.60 | — | — | 920 | — | — | 10.90 | 9.80 | 12.00 | — |
| — | 14.65 | 18.65 | 16.65 | — | — | 922.5 | — | — | 11.88 | 10.90 | 12.85 | — |
| — | 14.55 | 15.30 | 14.93 | — | — | 925 | — | — | 13.30 | 12.05 | 14.55 | — |
| — | 12.75 | 15.90 | 14.32 | — | — | 927.5 | — | — | 14.78 | 13.25 | 16.30 | — |
| — | 12.20 | 14.00 | 13.10 | — | — | 930 | — | — | 15.95 | 15.00 | 16.90 | — |
| — | 11.20 | 13.50 | 12.35 | — | — | 932.5 | — | — | 17.57 | 15.90 | 19.25 | — |
| — | 10.20 | 12.45 | 11.32 | — | — | 935 | — | — | 19.07 | 17.25 | 20.90 | — |
| — | 8.35 | 9.95 | 9.15 | — | — | 940 | — | — | 22.30 | 20.10 | 24.50 | — |
| — | 7.60 | 9.30 | 8.45 | — | — | 942.5 | 22.3% | -0.75 | 23.98 | 21.55 | 26.40 | — |
| — | 6.80 | 8.85 | 7.83 | — | — | 945 | — | — | 26.05 | 23.65 | 28.45 | — |
| — | 5.35 | 8.10 | 6.72 | +0.22 | 22.4% | 947.5 | — | — | 27.60 | 24.80 | 30.40 | — |
| — | 5.40 | 6.55 | 5.97 | — | — | 950 | — | — | 29.48 | 26.45 | 32.50 | — |
| — | 4.20 | 6.80 | 5.50 | — | — | 952.5 | — | — | 31.85 | 29.50 | 34.20 | — |
| — | 3.75 | 6.20 | 4.97 | +0.17 | 22.6% | 955 | 22.6% | -0.83 | 33.88 | 31.25 | 36.50 | — |
| — | 3.30 | 5.65 | 4.47 | +0.16 | 22.7% | 957.5 | — | — | 35.25 | 32.95 | 37.55 | — |
| — | 3.55 | 5.20 | 4.38 | — | — | 960 | 22.8% | -0.86 | 36.55 | 33.25 | 39.85 | — |
| — | 2.56 | 4.75 | 3.65 | +0.13 | 22.9% | 962.5 | 22.9% | -0.87 | 40.25 | 37.10 | 43.40 | — |
| — | 2.24 | 4.35 | 3.29 | +0.12 | 23.0% | 965 | 23.0% | -0.88 | 42.55 | 39.70 | 45.40 | — |
| — | 2.59 | 3.95 | 3.27 | +0.11 | 23.1% | 967.5 | 23.1% | -0.89 | 43.48 | 40.20 | 46.75 | — |
| — | 1.70 | 3.65 | 2.67 | +0.10 | 23.2% | 970 | 23.2% | -0.90 | 46.33 | 43.65 | 49.00 | — |
| — | 1.50 | 2.90 | 2.20 | +0.09 | 23.4% | 975 | — | — | 50.70 | 47.40 | 54.00 | — |
| — | 1.09 | 2.15 | 1.62 | +0.07 | 23.7% | 980 | 23.7% | -0.93 | 54.85 | 52.75 | 56.95 | — |
| — | 1.00 | 2.06 | 1.53 | +0.06 | 24.0% | 985 | 24.0% | -0.94 | 60.35 | 57.30 | 63.40 | — |
| — | 0.52 | 1.74 | 1.13 | +0.05 | 24.4% | 990 | 24.4% | -0.95 | 64.97 | 62.15 | 67.80 | — |
| — | 0.53 | 1.56 | 1.04 | +0.04 | 24.7% | 995 | 24.7% | -0.96 | 69.72 | 66.85 | 72.60 | — |
| — | 0.23 | 1.08 | 0.66 | +0.04 | 25.1% | 1000 | 25.1% | -0.97 | 74.70 | 71.65 | 77.75 | — |
| — | 0.19 | 1.13 | 0.66 | +0.03 | 25.5% | 1005 | 25.5% | -0.97 | 79.33 | 76.50 | 82.15 | — |
| — | 0.39 | 0.80 | 0.59 | +0.02 | 26.0% | 1010 | 26.0% | -0.98 | 84.42 | 81.40 | 87.45 | — |
| — | 0.01 | 2.78 | 1.40 | +0.02 | 26.4% | 1015 | 26.4% | -0.98 | 89.35 | 86.30 | 92.40 | — |
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.