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 | |
| — | 91.05 | 97.10 | 94.08 | — | — | 850 | 62.6% | -0.01 | — | — | 0.01 | — |
| — | 86.15 | 94.00 | 90.08 | +0.99 | 61.7% | 855 | — | — | — | — | 0.09 | — |
| — | 81.40 | 88.65 | 85.03 | — | — | 860 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 76.40 | 82.55 | 79.47 | +0.98 | 58.9% | 865 | 58.9% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 71.40 | 78.65 | 75.03 | +0.98 | 56.9% | 870 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 66.40 | 74.00 | 70.20 | +0.97 | 54.6% | 875 | 54.6% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 61.40 | 69.00 | 65.20 | +0.96 | 52.1% | 880 | 52.1% | -0.04 | 0.04 | 0.02 | 0.07 | — |
| — | 56.40 | 64.00 | 60.20 | +0.95 | 49.5% | 885 | 49.5% | -0.05 | — | — | 0.13 | — |
| — | 51.30 | 58.95 | 55.12 | +0.93 | 46.9% | 890 | 46.9% | -0.07 | 0.07 | 0.01 | 0.14 | — |
| — | 46.45 | 54.00 | 50.23 | +0.89 | 44.4% | 895 | 44.4% | -0.11 | 0.21 | 0.05 | 0.37 | — |
| — | 41.40 | 47.25 | 44.33 | +0.84 | 41.9% | 900 | 41.9% | -0.16 | 0.23 | 0.05 | 0.40 | — |
| — | 36.35 | 43.75 | 40.05 | +0.77 | 39.6% | 905 | 39.6% | -0.23 | — | — | 0.35 | — |
| — | 32.20 | 37.30 | 34.75 | +0.66 | 37.4% | 910 | 37.4% | -0.34 | 0.20 | 0.01 | 0.40 | — |
| — | 28.85 | 34.30 | 31.57 | +0.54 | 35.4% | 915 | 35.4% | -0.46 | 0.35 | 0.15 | 0.56 | — |
| — | 22.30 | 29.15 | 25.73 | +0.42 | 33.5% | 920 | 33.5% | -0.58 | 0.48 | 0.25 | 0.72 | — |
| — | 17.40 | 22.80 | 20.10 | +0.31 | 31.6% | 925 | 31.6% | -0.69 | 0.54 | 0.31 | 0.77 | — |
| — | 13.50 | 17.40 | 15.45 | +0.22 | 29.6% | 930 | 29.6% | -0.78 | 0.97 | 0.75 | 1.19 | — |
| — | 10.55 | 14.50 | 12.53 | +0.15 | 27.6% | 935 | 27.6% | -0.85 | 1.43 | 1.00 | 1.85 | — |
| — | 6.90 | 9.45 | 8.18 | +0.11 | 25.9% | 940 | 25.9% | -0.90 | 2.76 | 2.42 | 3.10 | — |
| — | 4.95 | 6.20 | 5.58 | +0.08 | 25.0% | 945 | 25.0% | -0.93 | 4.47 | 3.85 | 5.10 | — |
| — | 2.75 | 3.70 | 3.23 | +0.06 | 25.2% | 950 | 25.2% | -0.95 | 8.07 | 7.00 | 9.15 | — |
| — | 1.70 | 2.00 | 1.85 | +0.04 | 26.1% | 955 | 26.1% | -0.96 | 11.50 | 9.20 | 13.80 | — |
| — | 0.90 | 1.21 | 1.05 | +0.03 | 27.0% | 960 | 27.0% | -0.97 | 16.65 | 14.60 | 18.70 | — |
| — | 0.54 | 0.65 | 0.59 | +0.02 | 28.2% | 965 | 28.2% | -0.98 | 20.38 | 16.65 | 24.10 | — |
| — | 0.29 | 0.50 | 0.40 | +0.02 | 29.0% | 967.5 | 29.0% | -0.98 | 23.12 | 19.95 | 26.30 | — |
| — | 0.30 | 0.35 | 0.33 | +0.02 | 29.9% | 970 | 29.9% | -0.98 | 25.23 | 22.75 | 27.70 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 30.7% | 972.5 | 30.7% | -0.99 | 27.82 | 24.25 | 31.40 | — |
| — | 0.19 | 0.20 | 0.20 | +0.02 | 31.7% | 975 | 31.7% | -0.99 | 30.75 | 27.60 | 33.90 | — |
| — | 0.01 | 1.28 | 0.65 | +0.01 | 32.8% | 977.5 | 32.8% | -0.99 | 32.67 | 28.95 | 36.40 | — |
| — | — | 0.15 | — | +0.01 | 34.0% | 980 | 34.0% | -0.99 | 34.80 | 32.20 | 37.40 | — |
| — | 0.07 | 0.20 | 0.14 | +0.01 | 36.6% | 985 | 36.6% | -0.99 | 40.40 | 38.40 | 42.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 39.0% | 990 | 39.0% | -1.00 | 44.42 | 41.45 | 47.40 | — |
| — | — | 0.15 | — | +0.01 | 41.4% | 995 | 41.4% | -1.00 | 50.05 | 46.10 | 54.00 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 43.6% | 1000 | 43.6% | -1.00 | 54.95 | 51.15 | 58.75 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 45.7% | 1005 | 45.7% | -1.00 | 60.70 | 57.40 | 64.00 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 47.8% | 1010 | 47.8% | -1.00 | 65.12 | 61.35 | 68.90 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 49.9% | 1015 | 49.9% | -1.00 | 70.75 | 67.60 | 73.90 | — |
| — | 0.01 | 0.20 | 0.10 | +0.00 | 52.0% | 1020 | 52.0% | -1.00 | 76.15 | 73.30 | 79.00 | — |
| — | — | 0.15 | — | +0.00 | 54.2% | 1025 | 54.2% | -1.00 | 80.12 | 76.35 | 83.90 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 56.4% | 1030 | 56.4% | -1.00 | 85.20 | 81.50 | 88.90 | — |
| — | — | 0.28 | — | +0.00 | 58.6% | 1035 | 58.6% | -1.00 | 90.88 | 87.85 | 93.90 | — |
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.