Spot 935.44
· 118 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.65 | 107.60 | 104.62 | +0.88 | 126.4% | 845 | 126.4% | -0.12 | 9.85 | 9.40 | 10.30 | — |
| — | 97.60 | 103.40 | 100.50 | +0.88 | 125.9% | 850 | 125.9% | -0.12 | 10.57 | 10.25 | 10.90 | — |
| — | 91.45 | 100.75 | 96.10 | — | — | 855 | — | — | 11.60 | 11.20 | 12.00 | — |
| — | 89.10 | 94.70 | 91.90 | — | — | 860 | — | — | 12.53 | 12.05 | 13.00 | — |
| — | 85.50 | 90.10 | 87.80 | — | — | 865 | — | — | 13.55 | 12.85 | 14.25 | — |
| — | 83.70 | 86.30 | 85.00 | +0.85 | 124.5% | 870 | 124.5% | -0.16 | 14.82 | 14.30 | 15.35 | — |
| — | 78.70 | 83.05 | 80.88 | +0.83 | 124.1% | 875 | 124.1% | -0.17 | 16.32 | 16.05 | 16.60 | — |
| — | 75.05 | 79.05 | 77.05 | — | — | 880 | 123.7% | -0.18 | 17.25 | 16.75 | 17.75 | — |
| — | 69.25 | 75.85 | 72.55 | +0.81 | 123.3% | 885 | 123.3% | -0.19 | 19.00 | 18.70 | 19.30 | — |
| — | 65.90 | 71.75 | 68.83 | +0.79 | 122.9% | 890 | 122.9% | -0.20 | 20.10 | 19.35 | 20.85 | — |
| — | 65.85 | 68.50 | 67.17 | +0.79 | 122.5% | 895 | 122.5% | -0.21 | 21.65 | 20.85 | 22.45 | — |
| — | 61.70 | 63.75 | 62.73 | +0.78 | 122.2% | 900 | 122.2% | -0.22 | 23.55 | 22.85 | 24.25 | — |
| — | 56.60 | 61.70 | 59.15 | +0.76 | 121.8% | 905 | 121.8% | -0.24 | 25.10 | 24.15 | 26.05 | — |
| — | 54.20 | 58.00 | 56.10 | +0.75 | 121.5% | 910 | 121.5% | -0.26 | 27.05 | 26.35 | 27.75 | — |
| — | 53.05 | 55.15 | 54.10 | +0.73 | 121.2% | 915 | 121.2% | -0.26 | 28.70 | 27.65 | 29.75 | — |
| — | 48.70 | 52.25 | 50.48 | +0.72 | 120.9% | 920 | 120.9% | -0.28 | 31.68 | 31.00 | 32.35 | — |
| — | 47.10 | 49.25 | 48.17 | +0.71 | 120.7% | 925 | 120.7% | -0.29 | 33.25 | 32.00 | 34.50 | — |
| — | 44.35 | 46.45 | 45.40 | +0.70 | 120.5% | 930 | — | — | 35.60 | 33.95 | 37.25 | — |
| — | 40.20 | 43.95 | 42.08 | +0.68 | 120.3% | 935 | 120.3% | -0.32 | 37.62 | 36.45 | 38.80 | — |
| — | 39.60 | 41.25 | 40.42 | +0.67 | 120.1% | 940 | 120.1% | -0.34 | 41.25 | 40.00 | 42.50 | — |
| — | 37.00 | 38.70 | 37.85 | +0.65 | 120.0% | 945 | 120.0% | -0.35 | 42.90 | 41.95 | 43.85 | — |
| — | 34.80 | 36.25 | 35.52 | +0.63 | 119.8% | 950 | 119.8% | -0.36 | 45.27 | 44.00 | 46.55 | — |
| — | 32.50 | 34.45 | 33.48 | +0.62 | 119.7% | 955 | 119.7% | -0.38 | 48.17 | 46.80 | 49.55 | — |
| — | 30.80 | 32.50 | 31.65 | +0.61 | 119.6% | 960 | 119.6% | -0.40 | 51.92 | 50.15 | 53.70 | — |
| — | 28.30 | 30.45 | 29.38 | +0.59 | 119.5% | 965 | 119.5% | -0.42 | 54.75 | 53.10 | 56.40 | — |
| — | 27.00 | 28.40 | 27.70 | +0.57 | 119.4% | 970 | 119.4% | -0.43 | 56.95 | 55.30 | 58.60 | — |
| — | 25.00 | 26.55 | 25.77 | +0.56 | 119.3% | 975 | 119.3% | -0.44 | 60.25 | 57.45 | 63.05 | — |
| — | 23.50 | 24.95 | 24.23 | +0.53 | 119.2% | 980 | 119.2% | -0.47 | 64.33 | 62.35 | 66.30 | — |
| — | 21.90 | 22.70 | 22.30 | +0.52 | 119.2% | 985 | 119.2% | -0.48 | 68.38 | 65.85 | 70.90 | — |
| — | 19.45 | 21.65 | 20.55 | +0.51 | 119.2% | 990 | 119.2% | -0.50 | 70.78 | 68.65 | 72.90 | — |
| — | 17.85 | 20.00 | 18.93 | +0.48 | 119.2% | 995 | 119.2% | -0.52 | 74.20 | 72.70 | 75.70 | — |
| — | 17.60 | 18.50 | 18.05 | +0.47 | 119.3% | 1000 | 119.3% | -0.53 | 78.35 | 76.65 | 80.05 | — |
| — | 16.25 | 18.35 | 17.30 | +0.47 | 119.3% | 1002.5 | 119.3% | -0.53 | 79.90 | 78.35 | 81.45 | — |
| — | 15.20 | 17.60 | 16.40 | +0.46 | 119.4% | 1005 | 119.4% | -0.54 | 81.62 | 79.90 | 83.35 | — |
| — | 15.95 | 17.00 | 16.48 | +0.45 | 119.4% | 1007.5 | 119.4% | -0.55 | 84.65 | 81.95 | 87.35 | — |
| — | 15.10 | 16.35 | 15.72 | +0.44 | 119.5% | 1010 | 119.5% | -0.56 | 86.33 | 83.75 | 88.90 | — |
| — | 14.70 | 15.80 | 15.25 | +0.43 | 119.6% | 1012.5 | 119.6% | -0.57 | 88.35 | 85.70 | 91.00 | — |
| — | 14.30 | 15.20 | 14.75 | +0.42 | 119.6% | 1015 | 119.6% | -0.57 | 89.47 | 86.80 | 92.15 | — |
| — | 13.50 | 14.95 | 14.22 | +0.41 | 119.7% | 1017.5 | 119.7% | -0.58 | 92.08 | 89.45 | 94.70 | — |
| — | 13.00 | 14.00 | 13.50 | +0.41 | 119.8% | 1020 | 119.8% | -0.59 | 93.47 | 91.40 | 95.55 | — |
| — | 12.70 | 13.55 | 13.12 | +0.40 | 119.9% | 1022.5 | 119.9% | -0.60 | 96.03 | 93.75 | 98.30 | — |
| — | 12.35 | 13.25 | 12.80 | +0.39 | 120.0% | 1025 | 120.0% | -0.61 | 98.03 | 95.60 | 100.45 | — |
| — | 11.80 | 12.75 | 12.28 | +0.38 | 120.1% | 1027.5 | 120.1% | -0.61 | 100.05 | 97.60 | 102.50 | — |
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.