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 | |
| — | 95.00 | 102.00 | 98.50 | +0.98 | 28.6% | 870 | 28.6% | -0.02 | 0.20 | 0.10 | 0.31 | — |
| — | 90.00 | 97.20 | 93.60 | +0.97 | 28.0% | 875 | 28.0% | -0.03 | — | — | 2.14 | — |
| — | 85.05 | 92.00 | 88.53 | +0.97 | 27.5% | 880 | 27.5% | -0.03 | 0.96 | 0.04 | 1.89 | — |
| — | 80.00 | 87.25 | 83.62 | +0.96 | 27.0% | 885 | 27.0% | -0.04 | — | — | 1.24 | — |
| — | 75.15 | 82.30 | 78.72 | +0.95 | 26.5% | 890 | 26.5% | -0.05 | 0.50 | 0.21 | 0.79 | — |
| — | 70.35 | 77.55 | 73.95 | +0.94 | 26.1% | 895 | 26.1% | -0.06 | — | — | 1.31 | — |
| — | 66.00 | 71.90 | 68.95 | +0.92 | 25.6% | 900 | 25.6% | -0.08 | 0.81 | 0.30 | 1.32 | — |
| — | 61.00 | 67.80 | 64.40 | +0.90 | 25.3% | 905 | 25.3% | -0.10 | 0.84 | 0.44 | 1.24 | — |
| — | 56.15 | 63.35 | 59.75 | +0.88 | 24.9% | 910 | 24.9% | -0.12 | 1.37 | 0.75 | 1.99 | — |
| — | 54.00 | 60.65 | 57.33 | +0.87 | 24.8% | 912.5 | 24.8% | -0.13 | 1.35 | 0.52 | 2.18 | — |
| — | 51.25 | 58.70 | 54.98 | +0.85 | 24.6% | 915 | 24.6% | -0.15 | 1.40 | 0.90 | 1.89 | — |
| — | 49.00 | 56.00 | 52.50 | +0.84 | 24.5% | 917.5 | 24.5% | -0.16 | 1.72 | 0.82 | 2.62 | — |
| — | 47.00 | 53.95 | 50.48 | +0.82 | 24.4% | 920 | 24.4% | -0.18 | 1.86 | 0.99 | 2.73 | — |
| — | 44.15 | 51.65 | 47.90 | +0.80 | 24.2% | 922.5 | 24.2% | -0.20 | 2.06 | 1.19 | 2.92 | — |
| — | 42.65 | 48.65 | 45.65 | +0.78 | 24.1% | 925 | 24.1% | -0.22 | 2.45 | 1.60 | 3.30 | — |
| — | 40.00 | 47.25 | 43.62 | +0.76 | 24.0% | 927.5 | 24.0% | -0.24 | 2.63 | 1.66 | 3.60 | — |
| — | 40.00 | 45.45 | 42.73 | +0.74 | 23.9% | 930 | 23.9% | -0.26 | 2.98 | 2.05 | 3.90 | — |
| — | 36.00 | 42.85 | 39.42 | +0.72 | 23.8% | 932.5 | 23.8% | -0.28 | 3.46 | 2.31 | 4.60 | — |
| — | 34.00 | 40.75 | 37.38 | +0.70 | 23.7% | 935 | 23.7% | -0.31 | 3.90 | 2.71 | 5.10 | — |
| — | 31.35 | 38.80 | 35.08 | +0.67 | 23.6% | 937.5 | 23.6% | -0.33 | 4.40 | 3.15 | 5.65 | — |
| — | 29.95 | 35.75 | 32.85 | +0.65 | 23.6% | 940 | 23.6% | -0.35 | 5.12 | 4.00 | 6.25 | — |
| — | 29.20 | 34.55 | 31.88 | +0.62 | 23.5% | 942.5 | 23.5% | -0.38 | 5.53 | 4.05 | 7.00 | — |
| — | 26.15 | 31.85 | 29.00 | +0.60 | 23.4% | 945 | 23.4% | -0.41 | 6.62 | 5.60 | 7.65 | — |
| — | 24.95 | 29.95 | 27.45 | +0.57 | 23.4% | 947.5 | 23.4% | -0.43 | 7.28 | 6.25 | 8.30 | — |
| — | 24.00 | 28.20 | 26.10 | +0.54 | 23.4% | 950 | 23.4% | -0.46 | 8.18 | 7.20 | 9.15 | — |
| — | 23.05 | 26.80 | 24.93 | +0.52 | 23.3% | 952.5 | 23.3% | -0.49 | 8.95 | 7.95 | 9.95 | — |
| — | 20.05 | 24.90 | 22.48 | +0.49 | 23.3% | 955 | 23.3% | -0.51 | 9.38 | 8.70 | 10.05 | — |
| — | 18.60 | 23.15 | 20.88 | +0.46 | 23.3% | 957.5 | 23.3% | -0.54 | 11.00 | 9.85 | 12.15 | — |
| — | 17.30 | 21.45 | 19.38 | +0.44 | 23.3% | 960 | 23.3% | -0.57 | 11.85 | 10.70 | 13.00 | — |
| — | 16.30 | 19.90 | 18.10 | +0.41 | 23.3% | 962.5 | 23.3% | -0.59 | 13.07 | 11.85 | 14.30 | — |
| — | 15.85 | 18.40 | 17.12 | +0.38 | 23.3% | 965 | 23.3% | -0.62 | 13.78 | 12.35 | 15.20 | — |
| — | 13.60 | 17.05 | 15.32 | +0.36 | 23.3% | 967.5 | 23.3% | -0.65 | 15.57 | 14.35 | 16.80 | — |
| — | 13.30 | 15.65 | 14.47 | +0.34 | 23.3% | 970 | 23.3% | -0.67 | 16.38 | 14.60 | 18.15 | — |
| — | 10.90 | 13.50 | 12.20 | +0.29 | 23.4% | 975 | 23.4% | -0.72 | 18.82 | 16.30 | 21.35 | — |
| — | 8.95 | 11.45 | 10.20 | +0.25 | 23.5% | 980 | 23.5% | -0.76 | 21.82 | 19.30 | 24.35 | — |
| — | 7.45 | 9.00 | 8.22 | +0.21 | 23.6% | 985 | 23.6% | -0.80 | 25.40 | 22.60 | 28.20 | — |
| — | 6.15 | 8.15 | 7.15 | +0.18 | 23.7% | 990 | 23.7% | -0.83 | 28.43 | 26.35 | 30.50 | — |
| — | 4.90 | 6.85 | 5.88 | +0.15 | 23.9% | 995 | 23.9% | -0.86 | 32.60 | 29.20 | 36.00 | — |
| — | 3.90 | 5.30 | 4.60 | +0.12 | 24.1% | 1000 | 24.1% | -0.89 | 37.30 | 34.80 | 39.80 | — |
| — | 2.67 | 4.75 | 3.71 | +0.10 | 24.3% | 1005 | 24.3% | -0.91 | 40.38 | 37.70 | 43.05 | — |
| — | 2.61 | 3.90 | 3.25 | +0.09 | 24.6% | 1010 | 24.6% | -0.93 | 45.40 | 41.80 | 49.00 | — |
| — | 1.54 | 3.50 | 2.52 | +0.07 | 24.8% | 1015 | 24.8% | -0.94 | 49.77 | 46.55 | 53.00 | — |
| — | 1.81 | 2.96 | 2.38 | +0.06 | 25.1% | 1020 | 25.1% | -0.96 | 53.98 | 50.95 | 57.00 | — |
| — | 1.20 | 2.53 | 1.86 | +0.05 | 25.4% | 1025 | 25.4% | -0.97 | 58.65 | 55.30 | 62.00 | — |
| — | 0.87 | 2.19 | 1.53 | +0.04 | 25.7% | 1030 | 25.7% | -0.98 | 63.52 | 60.05 | 67.00 | — |
| — | 0.70 | 1.91 | 1.30 | +0.03 | 26.0% | 1035 | 26.0% | -0.98 | 68.42 | 64.85 | 72.00 | — |
| — | 0.81 | 1.38 | 1.09 | +0.03 | 26.4% | 1040 | 26.4% | -0.99 | 73.33 | 69.70 | 76.95 | — |
| — | 0.10 | 1.70 | 0.90 | +0.02 | 26.7% | 1045 | 26.7% | -1.00 | 78.20 | 74.55 | 81.85 | — |
| — | 0.60 | 1.00 | 0.80 | +0.02 | 27.1% | 1050 | 27.1% | -1.00 | 83.15 | 79.55 | 86.75 | — |
| — | — | 1.25 | — | +0.02 | 27.5% | 1055 | 27.5% | -1.00 | 88.10 | 84.50 | 91.70 | — |
| — | 0.01 | 2.50 | 1.25 | +0.01 | 27.8% | 1060 | 27.8% | -1.00 | 93.05 | 89.45 | 96.65 | — |
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.