Spot 966.53
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.00 | 101.00 | 97.50 | +0.99 | 44.2% | 870 | 44.2% | -0.01 | — | — | 0.10 | — |
| — | 89.00 | 96.00 | 92.50 | +0.99 | 42.5% | 875 | 42.5% | -0.01 | — | — | 0.15 | — |
| — | 84.00 | 91.00 | 87.50 | +0.99 | 40.9% | 880 | 40.9% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 79.00 | 86.25 | 82.62 | +0.99 | 39.4% | 885 | 39.4% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 74.00 | 81.25 | 77.62 | +0.98 | 37.9% | 890 | 37.9% | -0.02 | 0.20 | 0.04 | 0.35 | — |
| — | 69.00 | 76.30 | 72.65 | +0.98 | 36.5% | 895 | 36.5% | -0.02 | — | — | 0.76 | — |
| — | 65.75 | 71.45 | 68.60 | +0.97 | 35.1% | 900 | 35.1% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 59.05 | 66.30 | 62.67 | +0.96 | 33.9% | 905 | 33.9% | -0.04 | 0.14 | 0.03 | 0.25 | — |
| — | 54.10 | 60.55 | 57.33 | +0.95 | 32.7% | 910 | 32.7% | -0.05 | 0.15 | 0.11 | 0.20 | — |
| — | 52.00 | 58.95 | 55.48 | +0.94 | 32.1% | 912.5 | 32.1% | -0.06 | — | — | 0.44 | — |
| — | 49.10 | 55.55 | 52.33 | +0.93 | 31.6% | 915 | 31.6% | -0.07 | 0.47 | 0.20 | 0.75 | — |
| — | 47.00 | 53.05 | 50.02 | +0.91 | 31.0% | 917.5 | 31.0% | -0.09 | 0.54 | 0.10 | 0.97 | — |
| — | 44.25 | 51.65 | 47.95 | +0.90 | 30.5% | 920 | 30.5% | -0.10 | 0.56 | 0.13 | 0.99 | — |
| — | 42.00 | 49.05 | 45.52 | +0.88 | 30.0% | 922.5 | 30.0% | -0.12 | — | — | 1.18 | — |
| — | 40.00 | 46.50 | 43.25 | +0.87 | 29.5% | 925 | 29.5% | -0.14 | 0.39 | 0.13 | 0.65 | — |
| — | 37.00 | 44.30 | 40.65 | +0.85 | 29.0% | 927.5 | 29.0% | -0.16 | 0.56 | 0.21 | 0.90 | — |
| — | 35.00 | 40.55 | 37.77 | +0.82 | 28.6% | 930 | 28.6% | -0.18 | 0.74 | 0.36 | 1.12 | — |
| — | 32.00 | 38.80 | 35.40 | +0.80 | 28.1% | 932.5 | 28.1% | -0.20 | 0.93 | 0.61 | 1.25 | — |
| — | 30.10 | 37.00 | 33.55 | +0.77 | 27.7% | 935 | 27.7% | -0.23 | 0.89 | 0.56 | 1.21 | — |
| — | 28.00 | 34.75 | 31.38 | +0.74 | 27.3% | 937.5 | 27.3% | -0.27 | 1.08 | 0.66 | 1.50 | — |
| — | 25.00 | 31.30 | 28.15 | +0.70 | 26.9% | 940 | 26.9% | -0.30 | 1.30 | 0.78 | 1.82 | — |
| — | 21.00 | 27.80 | 24.40 | +0.63 | 26.3% | 945 | 26.3% | -0.37 | 1.88 | 1.70 | 2.05 | — |
| — | 18.00 | 22.60 | 20.30 | +0.55 | 25.7% | 950 | 25.7% | -0.46 | 2.62 | 2.29 | 2.95 | — |
| — | 14.30 | 18.45 | 16.38 | +0.46 | 25.3% | 955 | 25.3% | -0.54 | 4.03 | 3.40 | 4.65 | — |
| — | 10.90 | 14.95 | 12.93 | +0.38 | 25.1% | 960 | 25.1% | -0.62 | 5.35 | 4.70 | 6.00 | — |
| — | 9.00 | 11.45 | 10.22 | +0.31 | 25.0% | 965 | 25.0% | -0.70 | 7.33 | 6.15 | 8.50 | — |
| — | 6.70 | 8.65 | 7.67 | +0.24 | 25.1% | 970 | 25.1% | -0.76 | 10.03 | 8.35 | 11.70 | — |
| — | 5.20 | 6.25 | 5.72 | +0.18 | 25.4% | 975 | 25.4% | -0.82 | 13.55 | 11.45 | 15.65 | — |
| — | 3.25 | 4.70 | 3.98 | +0.14 | 25.8% | 980 | 25.8% | -0.87 | 16.20 | 14.40 | 18.00 | — |
| — | 2.50 | 3.55 | 3.02 | +0.10 | 26.3% | 985 | 26.3% | -0.90 | 20.65 | 17.30 | 24.00 | — |
| — | 1.46 | 2.60 | 2.03 | +0.08 | 26.8% | 990 | 26.8% | -0.93 | 24.77 | 21.55 | 28.00 | — |
| — | 1.03 | 1.81 | 1.42 | +0.05 | 27.4% | 995 | 27.4% | -0.95 | 29.20 | 25.65 | 32.75 | — |
| — | 1.01 | 1.20 | 1.10 | +0.04 | 28.1% | 1000 | 28.1% | -0.97 | 33.50 | 30.35 | 36.65 | — |
| — | 0.42 | 1.04 | 0.73 | +0.03 | 28.7% | 1005 | 28.7% | -0.98 | 38.17 | 34.65 | 41.70 | — |
| — | 0.55 | 0.69 | 0.62 | +0.02 | 29.3% | 1010 | 29.3% | -0.99 | 43.33 | 39.70 | 46.95 | — |
| — | 0.20 | 0.64 | 0.42 | +0.02 | 30.0% | 1015 | 30.0% | -0.99 | 48.25 | 44.65 | 51.85 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 30.6% | 1020 | 30.6% | -1.00 | 53.17 | 49.60 | 56.75 | — |
| — | 0.01 | 0.95 | 0.48 | +0.01 | 31.2% | 1025 | 31.2% | -1.00 | 58.12 | 54.55 | 61.70 | — |
| — | 0.07 | 0.24 | 0.15 | +0.01 | 31.9% | 1030 | 31.9% | -1.00 | 63.00 | 59.35 | 66.65 | — |
| — | 0.01 | 0.51 | 0.26 | +0.01 | 32.7% | 1035 | 32.7% | -1.00 | 68.05 | 64.45 | 71.65 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 33.5% | 1040 | 33.5% | -1.00 | 73.03 | 69.45 | 76.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 34.3% | 1045 | 34.3% | -1.00 | 78.03 | 74.45 | 81.60 | — |
| — | — | 0.13 | — | +0.00 | 35.2% | 1050 | 35.2% | -1.00 | 83.03 | 79.45 | 86.60 | — |
| — | — | 0.50 | — | +0.00 | 36.2% | 1055 | 36.2% | -1.00 | 88.03 | 84.45 | 91.60 | — |
| — | 0.01 | 0.29 | 0.15 | +0.00 | 37.2% | 1060 | 37.2% | -1.00 | 93.03 | 89.45 | 96.60 | — |
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.