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 | |
| — | 112.00 | 118.60 | 115.30 | +0.82 | 24.9% | 870 | 24.9% | -0.18 | 9.12 | 8.20 | 10.05 | — |
| — | 107.15 | 114.75 | 110.95 | +0.81 | 24.8% | 875 | 24.8% | -0.19 | 10.03 | 8.90 | 11.15 | — |
| — | 103.20 | 109.95 | 106.58 | +0.80 | 24.7% | 880 | 24.7% | -0.21 | 10.05 | 8.80 | 11.30 | — |
| — | 99.00 | 106.60 | 102.80 | +0.78 | 24.6% | 885 | 24.6% | -0.22 | 11.60 | 11.05 | 12.15 | — |
| — | 95.00 | 102.60 | 98.80 | +0.77 | 24.5% | 890 | 24.5% | -0.24 | 12.32 | 11.45 | 13.20 | — |
| — | 92.80 | 98.40 | 95.60 | +0.75 | 24.4% | 895 | 24.4% | -0.25 | 13.47 | 12.70 | 14.25 | — |
| — | 87.15 | 94.85 | 91.00 | +0.74 | 24.3% | 900 | 24.3% | -0.27 | 14.53 | 13.45 | 15.60 | — |
| — | 84.25 | 91.10 | 87.67 | +0.72 | 24.3% | 905 | 24.3% | -0.28 | 15.88 | 14.95 | 16.80 | — |
| — | 80.50 | 87.25 | 83.88 | +0.71 | 24.2% | 910 | 24.2% | -0.30 | 16.93 | 15.70 | 18.15 | — |
| — | 77.00 | 83.10 | 80.05 | +0.69 | 24.1% | 915 | 24.1% | -0.32 | 18.38 | 17.35 | 19.40 | — |
| — | 73.05 | 79.05 | 76.05 | +0.67 | 24.1% | 920 | 24.1% | -0.33 | 19.93 | 18.10 | 21.75 | — |
| — | 70.00 | 75.65 | 72.83 | +0.66 | 24.0% | 925 | 24.0% | -0.35 | 21.00 | 19.50 | 22.50 | — |
| — | 66.70 | 72.30 | 69.50 | +0.64 | 24.0% | 930 | 24.0% | -0.37 | 23.80 | 20.90 | 26.70 | — |
| — | 63.00 | 69.10 | 66.05 | +0.62 | 23.9% | 935 | 23.9% | -0.39 | 24.95 | 22.45 | 27.45 | — |
| — | 60.00 | 65.95 | 62.98 | +0.60 | 23.9% | 940 | 23.9% | -0.41 | 27.45 | 25.35 | 29.55 | — |
| — | 56.70 | 61.20 | 58.95 | +0.58 | 23.8% | 945 | 23.8% | -0.43 | 29.32 | 26.50 | 32.15 | — |
| — | 56.00 | 58.55 | 57.27 | +0.56 | 23.8% | 950 | 23.8% | -0.45 | 30.95 | 28.15 | 33.75 | — |
| — | 51.20 | 55.80 | 53.50 | +0.55 | 23.8% | 955 | 23.8% | -0.47 | 33.35 | 30.25 | 36.45 | — |
| — | 49.50 | 54.55 | 52.02 | +0.53 | 23.7% | 960 | 23.7% | -0.49 | 35.62 | 32.50 | 38.75 | — |
| — | 45.85 | 51.90 | 48.88 | +0.51 | 23.7% | 965 | 23.7% | -0.51 | 37.70 | 34.85 | 40.55 | — |
| — | 43.40 | 49.35 | 46.38 | +0.49 | 23.7% | 970 | 23.7% | -0.53 | 39.12 | 37.30 | 40.95 | — |
| — | 41.75 | 46.80 | 44.27 | +0.47 | 23.7% | 975 | 23.7% | -0.54 | 42.83 | 39.85 | 45.80 | — |
| — | 39.00 | 42.45 | 40.73 | +0.45 | 23.7% | 980 | 23.7% | -0.56 | 45.42 | 42.55 | 48.30 | — |
| — | 36.50 | 42.00 | 39.25 | +0.44 | 23.7% | 985 | 23.7% | -0.58 | 48.42 | 45.30 | 51.55 | — |
| — | 34.30 | 39.65 | 36.98 | +0.42 | 23.7% | 990 | 23.7% | -0.60 | 50.60 | 48.15 | 53.05 | — |
| — | 32.40 | 37.65 | 35.02 | +0.40 | 23.7% | 995 | 23.7% | -0.62 | 53.80 | 51.10 | 56.50 | — |
| — | 30.25 | 33.80 | 32.02 | +0.38 | 23.7% | 1000 | 23.7% | -0.64 | 57.23 | 54.15 | 60.30 | — |
| — | 28.35 | 33.65 | 31.00 | +0.37 | 23.7% | 1005 | 23.7% | -0.66 | 60.38 | 57.40 | 63.35 | — |
| — | 28.10 | 31.80 | 29.95 | +0.35 | 23.7% | 1010 | 23.7% | -0.68 | 63.15 | 60.65 | 65.65 | — |
| — | 25.05 | 30.00 | 27.52 | +0.33 | 23.7% | 1015 | 23.7% | -0.69 | 66.95 | 63.95 | 69.95 | — |
| — | 23.25 | 26.25 | 24.75 | +0.32 | 23.7% | 1020 | 23.7% | -0.71 | 70.58 | 67.40 | 73.75 | — |
| — | 21.70 | 26.70 | 24.20 | +0.30 | 23.7% | 1025 | 23.7% | -0.73 | 73.65 | 70.90 | 76.40 | — |
| — | 20.25 | 25.15 | 22.70 | +0.29 | 23.8% | 1030 | 23.8% | -0.74 | 77.67 | 74.35 | 81.00 | — |
| — | 18.90 | 21.55 | 20.23 | +0.27 | 23.8% | 1035 | 23.8% | -0.76 | 81.10 | 78.15 | 84.05 | — |
| — | 17.85 | 20.60 | 19.23 | +0.26 | 23.8% | 1040 | 23.8% | -0.77 | 85.05 | 82.10 | 88.00 | — |
| — | 16.35 | 21.00 | 18.68 | +0.25 | 23.9% | 1045 | 23.9% | -0.79 | 88.85 | 85.70 | 92.00 | — |
| — | 15.95 | 19.50 | 17.73 | +0.23 | 23.9% | 1050 | 23.9% | -0.80 | 92.05 | 88.80 | 95.30 | — |
| — | 14.70 | 18.30 | 16.50 | +0.22 | 24.0% | 1055 | 24.0% | -0.82 | 96.12 | 93.20 | 99.05 | — |
| — | 13.75 | 17.25 | 15.50 | +0.21 | 24.0% | 1060 | 24.0% | -0.83 | 100.28 | 96.85 | 103.70 | — |
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.