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 | |
| — | 88.60 | 94.50 | 91.55 | — | — | 835 | 38.6% | -0.01 | 0.26 | 0.01 | 0.50 | — |
| — | 83.60 | 89.65 | 86.62 | +0.99 | 37.5% | 840 | 37.5% | -0.01 | 0.28 | 0.04 | 0.51 | — |
| — | 78.65 | 84.70 | 81.67 | +0.99 | 36.3% | 845 | 36.3% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 74.70 | 80.80 | 77.75 | +0.98 | 35.2% | 850 | 35.2% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 69.75 | 74.60 | 72.17 | +0.98 | 34.1% | 855 | 34.1% | -0.02 | 0.21 | 0.12 | 0.30 | — |
| — | 63.70 | 71.10 | 67.40 | +0.97 | 33.1% | 860 | 33.1% | -0.03 | 0.28 | 0.02 | 0.55 | — |
| — | 59.00 | 64.80 | 61.90 | +0.97 | 32.0% | 865 | 32.0% | -0.03 | 0.23 | 0.05 | 0.42 | — |
| — | 54.00 | 59.85 | 56.92 | +0.95 | 31.0% | 870 | 31.0% | -0.05 | 0.23 | 0.05 | 0.42 | — |
| — | 49.00 | 54.90 | 51.95 | +0.94 | 30.0% | 875 | 30.0% | -0.06 | 0.48 | 0.17 | 0.80 | — |
| — | 44.00 | 50.05 | 47.02 | +0.92 | 29.0% | 880 | 29.0% | -0.08 | 0.41 | 0.35 | 0.48 | — |
| — | 40.40 | 44.85 | 42.62 | +0.90 | 28.1% | 885 | 28.1% | -0.10 | 0.65 | 0.38 | 0.92 | — |
| — | 36.45 | 40.00 | 38.23 | +0.86 | 27.2% | 890 | 27.2% | -0.14 | 0.89 | 0.60 | 1.18 | — |
| — | 29.60 | 37.20 | 33.40 | +0.82 | 26.5% | 895 | 26.5% | -0.18 | 1.15 | 0.85 | 1.45 | — |
| — | 26.20 | 30.00 | 28.10 | +0.76 | 25.7% | 900 | 25.7% | -0.24 | 1.56 | 1.25 | 1.87 | — |
| — | 21.85 | 26.65 | 24.25 | +0.69 | 25.1% | 905 | 25.1% | -0.31 | 2.18 | 1.74 | 2.62 | — |
| — | 18.30 | 21.85 | 20.07 | +0.61 | 24.6% | 910 | 24.6% | -0.39 | 3.20 | 2.80 | 3.60 | — |
| — | 16.00 | 17.00 | 16.50 | +0.53 | 24.2% | 915 | 24.2% | -0.47 | 4.42 | 4.00 | 4.85 | — |
| — | 12.40 | 13.85 | 13.12 | +0.45 | 24.0% | 920 | 24.0% | -0.55 | 6.22 | 5.70 | 6.75 | — |
| — | 9.95 | 10.50 | 10.22 | +0.38 | 23.8% | 925 | 23.8% | -0.63 | 8.38 | 7.80 | 8.95 | — |
| — | 7.85 | 8.35 | 8.10 | +0.31 | 23.8% | 930 | 23.8% | -0.70 | 10.90 | 10.30 | 11.50 | — |
| — | 5.55 | 6.50 | 6.03 | +0.24 | 24.0% | 935 | 24.0% | -0.76 | 14.38 | 12.45 | 16.30 | — |
| — | 4.20 | 4.95 | 4.58 | +0.19 | 24.3% | 940 | 24.3% | -0.81 | 18.00 | 16.50 | 19.50 | — |
| — | 3.00 | 3.85 | 3.42 | +0.15 | 24.6% | 945 | 24.6% | -0.86 | 21.45 | 18.75 | 24.15 | — |
| — | 2.25 | 2.40 | 2.33 | +0.12 | 25.2% | 950 | 25.2% | -0.89 | 25.55 | 22.30 | 28.80 | — |
| — | 1.21 | 1.80 | 1.50 | +0.10 | 25.8% | 955 | 25.8% | -0.91 | 30.23 | 27.30 | 33.15 | — |
| — | 1.11 | 1.35 | 1.23 | +0.08 | 26.5% | 960 | 26.5% | -0.93 | 33.02 | 30.55 | 35.50 | — |
| — | 0.81 | 1.00 | 0.91 | +0.06 | 27.3% | 965 | 27.3% | -0.95 | 39.00 | 35.00 | 43.00 | — |
| — | 0.47 | 1.08 | 0.78 | +0.06 | 27.7% | 967.5 | 27.7% | -0.95 | 42.00 | 39.00 | 45.00 | — |
| — | 0.60 | 0.86 | 0.73 | +0.05 | 28.1% | 970 | 28.1% | -0.96 | 44.12 | 41.00 | 47.25 | — |
| — | 0.31 | 0.84 | 0.57 | +0.05 | 28.6% | 972.5 | 28.6% | -0.96 | 46.88 | 43.85 | 49.90 | — |
| — | 0.43 | 0.63 | 0.53 | +0.04 | 29.1% | 975 | 29.1% | -0.97 | 49.08 | 46.50 | 51.65 | — |
| — | 0.11 | 0.74 | 0.42 | +0.04 | 29.5% | 977.5 | 29.5% | -0.97 | 51.77 | 48.75 | 54.80 | — |
| — | 0.20 | 0.51 | 0.35 | +0.04 | 30.0% | 980 | 30.0% | -0.97 | 54.20 | 51.45 | 56.95 | — |
| — | 0.20 | 0.40 | 0.30 | +0.03 | 31.0% | 985 | 31.0% | -0.98 | 58.98 | 56.55 | 61.40 | — |
| — | 0.15 | 0.51 | 0.33 | +0.03 | 32.0% | 990 | 32.0% | -0.98 | 64.20 | 61.45 | 66.95 | — |
| — | 0.10 | 0.29 | 0.20 | +0.02 | 33.0% | 995 | 33.0% | -0.99 | 67.72 | 64.85 | 70.60 | — |
| — | 0.14 | 0.25 | 0.20 | +0.02 | 34.0% | 1000 | 34.0% | -0.99 | 72.97 | 69.00 | 76.95 | — |
| — | 0.12 | 0.22 | 0.17 | +0.02 | 35.0% | 1005 | 35.0% | -0.99 | 78.45 | 75.40 | 81.50 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 36.0% | 1010 | 36.0% | -0.99 | 83.35 | 79.70 | 87.00 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 36.9% | 1015 | 36.9% | -1.00 | 89.03 | 86.05 | 92.00 | — |
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.