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 | |
| — | 99.00 | 106.15 | 102.58 | +0.91 | 24.2% | 870 | 24.2% | -0.09 | 1.92 | 0.84 | 3.00 | — |
| — | 94.30 | 101.45 | 97.88 | +0.90 | 24.0% | 875 | 24.0% | -0.10 | 2.40 | 1.20 | 3.60 | — |
| — | 90.00 | 96.55 | 93.28 | +0.89 | 23.8% | 880 | 23.8% | -0.11 | 2.98 | 2.00 | 3.95 | — |
| — | 85.00 | 92.15 | 88.58 | — | — | 885 | 23.5% | -0.13 | 3.05 | 2.05 | 4.05 | — |
| — | 80.40 | 87.60 | 84.00 | +0.86 | 23.3% | 890 | 23.3% | -0.14 | 3.53 | 2.41 | 4.65 | — |
| — | 76.00 | 83.10 | 79.55 | +0.84 | 23.2% | 895 | 23.2% | -0.16 | 3.62 | 1.78 | 5.45 | — |
| — | 71.15 | 78.65 | 74.90 | +0.82 | 23.0% | 900 | 23.0% | -0.18 | 4.42 | 3.75 | 5.10 | — |
| — | 67.00 | 74.35 | 70.67 | +0.80 | 22.8% | 905 | 22.8% | -0.20 | 5.42 | 4.00 | 6.85 | — |
| — | 63.00 | 69.85 | 66.42 | +0.78 | 22.7% | 910 | 22.7% | -0.22 | 5.45 | 3.55 | 7.35 | — |
| — | 59.85 | 65.95 | 62.90 | +0.76 | 22.6% | 915 | 22.6% | -0.24 | 6.35 | 4.15 | 8.55 | — |
| — | 55.00 | 61.85 | 58.42 | +0.73 | 22.4% | 920 | 22.4% | -0.27 | 7.50 | 5.35 | 9.65 | — |
| — | 52.30 | 57.75 | 55.02 | +0.70 | 22.3% | 925 | 22.3% | -0.30 | 8.68 | 6.35 | 11.00 | — |
| — | 47.00 | 54.15 | 50.58 | +0.67 | 22.2% | 930 | 22.2% | -0.33 | 10.07 | 8.00 | 12.15 | — |
| — | 43.00 | 49.70 | 46.35 | +0.64 | 22.2% | 935 | 22.2% | -0.36 | 11.18 | 9.20 | 13.15 | — |
| — | 41.40 | 46.60 | 44.00 | +0.61 | 22.1% | 940 | 22.1% | -0.39 | 12.15 | 9.70 | 14.60 | — |
| — | 36.05 | 42.40 | 39.23 | +0.58 | 22.0% | 945 | 22.0% | -0.42 | 13.68 | 11.25 | 16.10 | — |
| — | 34.70 | 39.25 | 36.98 | +0.55 | 22.0% | 950 | 22.0% | -0.46 | 16.50 | 13.80 | 19.20 | — |
| — | 30.80 | 36.25 | 33.52 | +0.52 | 22.0% | 955 | 22.0% | -0.49 | 18.12 | 15.05 | 21.20 | — |
| — | 27.65 | 33.65 | 30.65 | +0.49 | 21.9% | 960 | 21.9% | -0.52 | 20.62 | 18.65 | 22.60 | — |
| — | 24.90 | 30.80 | 27.85 | +0.45 | 21.9% | 965 | 21.9% | -0.56 | 22.30 | 19.45 | 25.15 | — |
| — | 22.75 | 28.20 | 25.48 | +0.42 | 21.9% | 970 | 21.9% | -0.59 | 25.62 | 23.70 | 27.55 | — |
| — | 20.20 | 25.80 | 23.00 | +0.39 | 22.0% | 975 | 22.0% | -0.62 | 27.62 | 24.80 | 30.45 | — |
| — | 19.15 | 23.55 | 21.35 | +0.36 | 22.0% | 980 | 22.0% | -0.65 | 31.32 | 29.35 | 33.30 | — |
| — | 17.20 | 21.45 | 19.32 | +0.33 | 22.0% | 985 | 22.0% | -0.68 | 33.85 | 30.90 | 36.80 | — |
| — | 14.25 | 19.55 | 16.90 | +0.30 | 22.1% | 990 | 22.1% | -0.71 | 36.95 | 33.85 | 40.05 | — |
| — | 12.70 | 17.75 | 15.22 | +0.28 | 22.2% | 995 | 22.2% | -0.74 | 40.45 | 37.15 | 43.75 | — |
| — | 11.10 | 14.35 | 12.72 | +0.25 | 22.2% | 1000 | 22.2% | -0.76 | 43.75 | 40.50 | 47.00 | — |
| — | 9.70 | 14.55 | 12.12 | +0.23 | 22.3% | 1005 | 22.3% | -0.79 | 47.15 | 44.15 | 50.15 | — |
| — | 8.95 | 13.15 | 11.05 | +0.21 | 22.4% | 1010 | 22.4% | -0.81 | 51.27 | 47.90 | 54.65 | — |
| — | 7.80 | 11.15 | 9.47 | +0.19 | 22.5% | 1015 | 22.5% | -0.83 | 54.73 | 51.50 | 57.95 | — |
| — | 6.75 | 9.95 | 8.35 | +0.17 | 22.6% | 1020 | 22.6% | -0.85 | 57.95 | 54.90 | 61.00 | — |
| — | 6.30 | 9.70 | 8.00 | +0.16 | 22.8% | 1025 | 22.8% | -0.87 | 62.52 | 59.00 | 66.05 | — |
| — | 5.30 | 8.75 | 7.03 | +0.14 | 22.9% | 1030 | 22.9% | -0.88 | 66.95 | 63.00 | 70.90 | — |
| — | 4.70 | 7.95 | 6.33 | +0.13 | 23.0% | 1035 | 23.0% | -0.90 | 71.30 | 67.60 | 75.00 | — |
| — | 4.10 | 7.15 | 5.62 | +0.12 | 23.2% | 1040 | 23.2% | -0.91 | 75.50 | 72.00 | 79.00 | — |
| — | 3.00 | 6.50 | 4.75 | +0.10 | 23.3% | 1045 | 23.3% | -0.93 | 80.25 | 76.50 | 84.00 | — |
| — | 2.81 | 5.50 | 4.16 | +0.09 | 23.5% | 1050 | 23.5% | -0.94 | 84.58 | 81.80 | 87.35 | — |
| — | 1.83 | 5.35 | 3.59 | +0.09 | 23.7% | 1055 | 23.7% | -0.95 | 89.22 | 85.60 | 92.85 | — |
| — | 2.25 | 4.90 | 3.58 | +0.08 | 23.9% | 1060 | 23.9% | -0.96 | 93.70 | 90.25 | 97.15 | — |
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.