Spot 945.48
· 176 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.00 | 99.45 | 95.72 | +0.97 | 30.6% | 850 | 30.6% | -0.04 | 0.23 | 0.10 | 0.35 | — |
| — | 87.00 | 94.45 | 90.72 | +0.96 | 29.6% | 855 | 29.6% | -0.04 | 0.20 | 0.01 | 0.40 | — |
| — | 82.00 | 88.65 | 85.33 | +0.95 | 28.6% | 860 | 28.6% | -0.05 | 0.21 | 0.01 | 0.41 | — |
| — | 77.00 | 84.50 | 80.75 | +0.94 | 27.7% | 865 | 27.7% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 72.00 | 79.55 | 75.78 | +0.92 | 26.8% | 870 | 26.8% | -0.09 | — | — | 1.41 | — |
| — | 67.00 | 74.60 | 70.80 | +0.90 | 26.0% | 875 | 26.0% | -0.11 | 0.20 | 0.10 | 0.29 | — |
| — | 62.05 | 67.90 | 64.97 | +0.88 | 25.2% | 880 | 25.2% | -0.14 | 0.27 | 0.10 | 0.43 | — |
| — | 57.15 | 64.70 | 60.92 | +0.85 | 24.4% | 885 | 24.4% | -0.17 | — | — | 0.74 | — |
| — | 52.20 | 59.85 | 56.02 | +0.81 | 23.8% | 890 | 23.8% | -0.21 | 0.49 | 0.45 | 0.54 | — |
| — | 47.40 | 55.00 | 51.20 | +0.77 | 23.2% | 895 | 23.2% | -0.25 | 0.68 | 0.33 | 1.03 | — |
| — | 42.40 | 48.60 | 45.50 | +0.71 | 22.7% | 900 | 22.7% | -0.31 | 0.94 | 0.59 | 1.30 | — |
| — | 37.85 | 45.00 | 41.42 | — | — | 905 | 22.2% | -0.36 | 1.42 | 1.00 | 1.84 | — |
| — | 36.00 | 39.15 | 37.58 | +0.60 | 21.9% | 910 | 21.9% | -0.43 | 1.82 | 1.49 | 2.16 | — |
| — | 29.40 | 35.10 | 32.25 | +0.53 | 21.5% | 915 | — | — | 2.48 | 1.70 | 3.25 | — |
| — | 25.70 | 30.25 | 27.98 | — | — | 920 | — | — | 3.27 | 2.55 | 4.00 | — |
| — | 23.55 | 28.25 | 25.90 | +0.44 | 21.2% | 922.5 | 21.2% | -0.58 | 3.80 | 3.00 | 4.60 | — |
| — | 22.20 | 26.25 | 24.23 | — | — | 925 | 21.1% | -0.61 | 4.15 | 3.65 | 4.65 | — |
| — | 19.95 | 25.70 | 22.82 | — | — | 927.5 | 21.0% | -0.64 | 4.97 | 4.10 | 5.85 | — |
| — | 18.60 | 22.05 | 20.32 | — | — | 930 | — | — | 5.75 | 5.00 | 6.50 | — |
| — | 16.85 | 21.40 | 19.12 | +0.32 | 20.9% | 932.5 | 20.9% | -0.70 | 6.40 | 5.35 | 7.45 | — |
| — | 16.70 | 19.00 | 17.85 | +0.29 | 20.8% | 935 | 20.8% | -0.72 | 7.45 | 6.55 | 8.35 | — |
| — | 13.15 | 15.50 | 14.32 | +0.24 | 20.8% | 940 | 20.8% | -0.77 | 9.15 | 8.45 | 9.85 | — |
| — | 12.75 | 14.50 | 13.62 | +0.22 | 20.8% | 942.5 | — | — | 10.30 | 9.35 | 11.25 | — |
| — | 11.35 | 12.75 | 12.05 | +0.20 | 20.8% | 945 | — | — | 11.78 | 10.85 | 12.70 | — |
| — | 10.10 | 11.75 | 10.93 | +0.18 | 20.8% | 947.5 | 20.8% | -0.83 | 13.05 | 11.90 | 14.20 | — |
| — | 9.00 | 10.00 | 9.50 | +0.16 | 20.8% | 950 | — | — | 14.45 | 13.15 | 15.75 | — |
| — | 7.60 | 9.05 | 8.32 | +0.15 | 20.9% | 952.5 | 20.9% | -0.86 | 16.10 | 14.90 | 17.30 | — |
| — | 7.00 | 8.00 | 7.50 | +0.13 | 20.9% | 955 | 20.9% | -0.87 | 17.70 | 16.55 | 18.85 | — |
| — | 6.00 | 7.90 | 6.95 | +0.12 | 21.0% | 957.5 | 21.0% | -0.89 | 19.57 | 18.00 | 21.15 | — |
| — | 5.40 | 6.20 | 5.80 | — | — | 960 | 21.1% | -0.90 | 21.00 | 18.80 | 23.20 | — |
| — | 4.15 | 6.50 | 5.33 | +0.10 | 21.1% | 962.5 | 21.1% | -0.91 | 22.75 | 20.25 | 25.25 | — |
| — | 3.60 | 5.20 | 4.40 | +0.09 | 21.2% | 965 | 21.2% | -0.92 | 24.85 | 22.40 | 27.30 | — |
| — | 4.00 | 5.00 | 4.50 | — | — | 967.5 | 21.3% | -0.92 | 26.98 | 24.55 | 29.40 | — |
| — | 3.25 | 4.00 | 3.62 | +0.07 | 21.4% | 970 | 21.4% | -0.93 | 28.48 | 25.35 | 31.60 | — |
| — | 1.92 | 3.30 | 2.61 | — | — | 975 | — | — | 33.12 | 29.20 | 37.05 | — |
| — | 1.82 | 2.39 | 2.10 | +0.05 | 22.0% | 980 | 22.0% | -0.95 | 38.80 | 36.20 | 41.40 | — |
| — | 1.00 | 2.26 | 1.63 | +0.04 | 22.3% | 985 | — | — | 42.05 | 38.25 | 45.85 | — |
| — | 1.01 | 1.51 | 1.26 | +0.03 | 22.6% | 990 | 22.6% | -0.97 | 45.90 | 43.00 | 48.80 | — |
| — | 0.48 | 1.19 | 0.83 | +0.03 | 22.6% | 995 | 23.0% | -0.97 | 51.83 | 48.50 | 55.15 | — |
| — | 0.51 | 0.98 | 0.74 | +0.02 | 23.4% | 1000 | 23.4% | -0.98 | 56.17 | 52.45 | 59.90 | — |
| — | 0.56 | 0.75 | 0.66 | — | — | 1005 | — | — | 61.70 | 58.70 | 64.70 | — |
| — | 0.28 | 0.65 | 0.47 | +0.02 | 24.3% | 1010 | 24.3% | -0.99 | 65.90 | 62.20 | 69.60 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 1015 | — | — | 70.75 | 67.00 | 74.50 | — |
| — | 0.10 | 0.36 | 0.23 | — | — | 1020 | 25.3% | -0.99 | 75.70 | 72.00 | 79.40 | — |
| — | 0.02 | 0.60 | 0.31 | +0.01 | 25.8% | 1025 | — | — | 80.67 | 77.00 | 84.35 | — |
| — | 0.01 | 0.50 | 0.26 | +0.01 | 26.4% | 1030 | — | — | 86.17 | 83.10 | 89.25 | — |
| — | 0.01 | 0.96 | 0.48 | +0.01 | 27.0% | 1035 | 27.0% | -0.99 | 90.62 | 87.10 | 94.15 | — |
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.