Spot 986.78
· 150 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.45 | 113.25 | 110.35 | +0.74 | 125.1% | 890 | 125.1% | -0.26 | 15.90 | 15.30 | 16.50 | — |
| — | 102.95 | 108.50 | 105.72 | — | — | 895 | 124.5% | -0.27 | 16.98 | 16.40 | 17.55 | — |
| — | 100.70 | 103.50 | 102.10 | +0.72 | 124.0% | 900 | 124.0% | -0.28 | 18.15 | 17.65 | 18.65 | — |
| — | 96.15 | 101.55 | 98.85 | +0.71 | 123.5% | 905 | 123.5% | -0.29 | 19.43 | 18.60 | 20.25 | — |
| — | 92.70 | 97.20 | 94.95 | +0.70 | 123.1% | 910 | 123.1% | -0.30 | 20.62 | 19.80 | 21.45 | — |
| — | 88.50 | 94.05 | 91.28 | +0.68 | 122.6% | 915 | 122.6% | -0.32 | 22.02 | 21.40 | 22.65 | — |
| — | 85.30 | 89.60 | 87.45 | +0.67 | 122.1% | 920 | 122.1% | -0.33 | 23.52 | 22.50 | 24.55 | — |
| — | 81.95 | 85.95 | 83.95 | +0.66 | 121.7% | 925 | 121.7% | -0.34 | 25.02 | 24.25 | 25.80 | — |
| — | 78.35 | 82.45 | 80.40 | +0.65 | 121.3% | 930 | — | — | 26.45 | 25.40 | 27.50 | — |
| — | 74.55 | 80.05 | 77.30 | +0.64 | 120.9% | 935 | 120.9% | -0.36 | 27.80 | 26.20 | 29.40 | — |
| — | 72.15 | 76.10 | 74.12 | +0.62 | 120.5% | 940 | 120.5% | -0.38 | 29.98 | 28.95 | 31.00 | — |
| — | 68.60 | 73.10 | 70.85 | — | — | 945 | — | — | 31.30 | 29.95 | 32.65 | — |
| — | 66.20 | 69.30 | 67.75 | +0.60 | 119.7% | 950 | — | — | 33.58 | 32.85 | 34.30 | — |
| — | 62.25 | 66.70 | 64.47 | — | — | 955 | — | — | 35.65 | 34.65 | 36.65 | — |
| — | 60.15 | 63.65 | 61.90 | +0.57 | 119.1% | 960 | 119.1% | -0.43 | 37.30 | 35.55 | 39.05 | — |
| — | 57.00 | 60.80 | 58.90 | +0.56 | 118.8% | 965 | — | — | 39.92 | 39.00 | 40.85 | — |
| — | 55.05 | 57.65 | 56.35 | +0.55 | 118.5% | 970 | 118.5% | -0.45 | 42.15 | 41.25 | 43.05 | — |
| — | 51.55 | 54.25 | 52.90 | +0.54 | 118.2% | 975 | 118.2% | -0.47 | 44.33 | 43.45 | 45.20 | — |
| — | 49.05 | 51.85 | 50.45 | +0.52 | 117.9% | 980 | 117.9% | -0.48 | 46.85 | 46.10 | 47.60 | — |
| — | 47.20 | 49.65 | 48.42 | +0.51 | 117.7% | 985 | 117.7% | -0.49 | 49.42 | 48.55 | 50.30 | — |
| — | 45.00 | 46.85 | 45.92 | +0.50 | 117.5% | 990 | 117.5% | -0.50 | 50.92 | 49.15 | 52.70 | — |
| — | 42.65 | 44.75 | 43.70 | +0.48 | 117.3% | 995 | 117.3% | -0.52 | 53.75 | 52.15 | 55.35 | — |
| — | 40.65 | 42.20 | 41.42 | +0.47 | 117.1% | 1000 | 117.1% | -0.53 | 56.83 | 55.75 | 57.90 | — |
| — | 38.65 | 41.30 | 39.98 | +0.46 | 117.0% | 1002.5 | 117.0% | -0.54 | 57.83 | 56.00 | 59.65 | — |
| — | 37.65 | 40.15 | 38.90 | +0.46 | 116.9% | 1005 | 116.9% | -0.54 | 60.38 | 58.95 | 61.80 | — |
| — | 37.35 | 39.25 | 38.30 | — | — | 1007.5 | — | — | 61.80 | 60.25 | 63.35 | — |
| — | 36.30 | 38.25 | 37.27 | — | — | 1010 | — | — | 62.52 | 61.00 | 64.05 | — |
| — | 35.05 | 37.70 | 36.38 | — | — | 1012.5 | — | — | 64.67 | 63.00 | 66.35 | — |
| — | 34.10 | 36.40 | 35.25 | — | — | 1015 | — | — | 66.28 | 64.35 | 68.20 | — |
| — | 33.00 | 35.85 | 34.42 | — | — | 1017.5 | — | — | 67.83 | 66.05 | 69.60 | — |
| — | 32.50 | 34.30 | 33.40 | — | — | 1020 | — | — | 68.97 | 68.05 | 69.90 | — |
| — | 31.30 | 33.85 | 32.58 | — | — | 1022.5 | — | — | 71.12 | 68.95 | 73.30 | — |
| — | 30.40 | 32.75 | 31.57 | — | — | 1025 | — | — | 72.55 | 70.45 | 74.65 | — |
| — | 29.60 | 31.80 | 30.70 | — | — | 1027.5 | — | — | 74.12 | 72.05 | 76.20 | — |
| — | 28.20 | 30.50 | 29.35 | — | — | 1030 | — | — | 75.67 | 73.85 | 77.50 | — |
| — | 27.95 | 30.15 | 29.05 | — | — | 1032.5 | — | — | 77.15 | 75.15 | 79.15 | — |
| — | 27.15 | 29.00 | 28.07 | — | — | 1035 | — | — | 79.05 | 76.75 | 81.35 | — |
| — | 25.75 | 28.55 | 27.15 | — | — | 1037.5 | — | — | 80.53 | 78.45 | 82.60 | — |
| — | 25.65 | 27.00 | 26.32 | — | — | 1040 | — | — | 82.05 | 79.95 | 84.15 | — |
| — | 24.55 | 27.15 | 25.85 | — | — | 1042.5 | — | — | 84.33 | 81.95 | 86.70 | — |
| — | 24.05 | 25.60 | 24.82 | — | — | 1045 | — | — | 85.67 | 83.35 | 88.00 | — |
| — | 23.20 | 25.10 | 24.15 | — | — | 1047.5 | — | — | 87.50 | 85.15 | 89.85 | — |
| — | 22.90 | 24.00 | 23.45 | — | — | 1050 | — | — | 89.72 | 88.00 | 91.45 | — |
| — | 21.40 | 24.00 | 22.70 | — | — | 1052.5 | — | — | 91.47 | 88.60 | 94.35 | — |
| — | 21.30 | 23.25 | 22.27 | — | — | 1055 | — | — | 92.95 | 90.40 | 95.50 | — |
| — | 20.05 | 21.45 | 20.75 | — | — | 1060 | — | — | 96.70 | 94.75 | 98.65 | — |
| — | 18.95 | 20.50 | 19.73 | — | — | 1065 | — | — | 100.75 | 98.45 | 103.05 | — |
| — | 17.60 | 19.20 | 18.40 | — | — | 1070 | — | — | 104.50 | 102.10 | 106.90 | — |
| — | 16.70 | 18.00 | 17.35 | — | — | 1075 | — | — | 107.80 | 105.60 | 110.00 | — |
| — | 15.70 | 16.90 | 16.30 | — | — | 1080 | — | — | 112.45 | 109.95 | 114.95 | — |
| — | 14.40 | 15.65 | 15.03 | +0.27 | 116.2% | 1085 | 116.2% | -0.73 | 116.50 | 113.30 | 119.70 | — |
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.