Spot 992.74
· 178 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.25 | 106.65 | 104.45 | +0.78 | 145.0% | 890 | 145.0% | -0.22 | 2.44 | 2.26 | 2.61 | — |
| — | 97.00 | 103.50 | 100.25 | +0.76 | 143.5% | 895 | 143.5% | -0.24 | 2.77 | 2.56 | 2.99 | — |
| — | 92.35 | 96.75 | 94.55 | +0.74 | 142.3% | 900 | 142.3% | -0.26 | 3.08 | 3.00 | 3.15 | — |
| — | 88.00 | 92.90 | 90.45 | +0.72 | 141.1% | 905 | 141.1% | -0.28 | 3.65 | 3.35 | 3.95 | — |
| — | 84.35 | 86.95 | 85.65 | +0.70 | 139.8% | 910 | 139.8% | -0.30 | 3.98 | 3.70 | 4.25 | — |
| — | 79.45 | 85.00 | 82.22 | +0.68 | 138.6% | 915 | 138.6% | -0.32 | 4.50 | 4.20 | 4.80 | — |
| — | 74.50 | 80.30 | 77.40 | +0.66 | 137.3% | 920 | 137.3% | -0.35 | 5.05 | 4.70 | 5.40 | — |
| — | 69.90 | 73.90 | 71.90 | +0.63 | 135.9% | 925 | 135.9% | -0.37 | 5.72 | 5.45 | 6.00 | — |
| — | 65.65 | 71.60 | 68.62 | +0.61 | 134.3% | 930 | 134.3% | -0.39 | 6.47 | 6.25 | 6.70 | — |
| — | 62.60 | 67.20 | 64.90 | +0.59 | 132.8% | 935 | 132.8% | -0.41 | 7.35 | 6.95 | 7.75 | — |
| — | 58.20 | 62.75 | 60.48 | +0.56 | 131.3% | 940 | 131.3% | -0.44 | 8.43 | 7.95 | 8.90 | — |
| — | 54.75 | 58.05 | 56.40 | +0.54 | 130.2% | 945 | 130.2% | -0.46 | 9.38 | 9.10 | 9.65 | — |
| — | 50.70 | 53.25 | 51.98 | +0.52 | 129.4% | 950 | 129.4% | -0.48 | 10.53 | 10.25 | 10.80 | — |
| — | 46.85 | 50.65 | 48.75 | +0.49 | 128.9% | 955 | 128.9% | -0.51 | 11.80 | 11.50 | 12.10 | — |
| — | 43.60 | 45.80 | 44.70 | +0.47 | 128.7% | 960 | 128.7% | -0.53 | 13.25 | 12.80 | 13.70 | — |
| — | 39.80 | 43.25 | 41.52 | +0.44 | 128.5% | 965 | 128.5% | -0.56 | 14.68 | 14.15 | 15.20 | — |
| — | 36.90 | 39.65 | 38.27 | +0.42 | 128.0% | 970 | 128.0% | -0.58 | 16.82 | 15.90 | 17.75 | — |
| — | 34.00 | 36.05 | 35.02 | +0.40 | 127.1% | 975 | 127.1% | -0.60 | 18.35 | 17.70 | 19.00 | — |
| — | 31.25 | 32.40 | 31.82 | +0.38 | 125.9% | 980 | 125.9% | -0.63 | 20.25 | 19.70 | 20.80 | — |
| — | 28.35 | 30.75 | 29.55 | +0.35 | 124.5% | 985 | 124.5% | -0.65 | 22.32 | 21.65 | 23.00 | — |
| — | 25.95 | 27.00 | 26.48 | +0.33 | 123.2% | 990 | 123.2% | -0.67 | 24.93 | 24.35 | 25.50 | — |
| — | 23.40 | 25.20 | 24.30 | +0.31 | 122.0% | 995 | 122.0% | -0.69 | 27.15 | 26.30 | 28.00 | — |
| — | 21.10 | 22.05 | 21.57 | +0.29 | 121.0% | 1000 | 121.0% | -0.71 | 29.60 | 28.70 | 30.50 | — |
| — | 19.85 | 20.80 | 20.32 | +0.28 | 120.6% | 1002.5 | 120.6% | -0.72 | 31.32 | 30.55 | 32.10 | — |
| — | 18.70 | 19.50 | 19.10 | +0.27 | 120.2% | 1005 | 120.2% | -0.73 | 32.70 | 31.90 | 33.50 | — |
| — | 17.75 | 18.65 | 18.20 | — | — | 1007.5 | — | — | 34.17 | 33.35 | 35.00 | — |
| — | 16.90 | 17.50 | 17.20 | +0.25 | 119.6% | 1010 | — | — | 35.73 | 34.95 | 36.50 | — |
| — | 15.75 | 16.85 | 16.30 | +0.25 | 119.4% | 1012.5 | 119.4% | -0.75 | 37.08 | 36.45 | 37.70 | — |
| — | 15.00 | 15.50 | 15.25 | +0.24 | 119.2% | 1015 | 119.2% | -0.77 | 38.58 | 37.25 | 39.90 | — |
| — | 13.90 | 15.25 | 14.57 | +0.23 | 119.1% | 1017.5 | 119.1% | -0.77 | 40.27 | 39.55 | 41.00 | — |
| — | 13.10 | 14.00 | 13.55 | +0.22 | 119.0% | 1020 | 119.0% | -0.78 | 41.90 | 41.05 | 42.75 | — |
| — | 12.30 | 13.15 | 12.72 | +0.21 | 118.9% | 1022.5 | 118.9% | -0.79 | 44.12 | 42.60 | 45.65 | — |
| — | 11.65 | 12.35 | 12.00 | +0.20 | 118.8% | 1025 | 118.8% | -0.80 | 45.52 | 44.10 | 46.95 | — |
| — | 10.90 | 11.90 | 11.40 | — | — | 1027.5 | 118.8% | -0.81 | 47.80 | 46.20 | 49.40 | — |
| — | 10.20 | 11.00 | 10.60 | +0.19 | 118.7% | 1030 | 118.7% | -0.81 | 49.30 | 48.30 | 50.30 | — |
| — | 9.20 | 10.65 | 9.93 | +0.18 | 118.6% | 1032.5 | 118.6% | -0.82 | 51.02 | 49.00 | 53.05 | — |
| — | 8.75 | 9.80 | 9.28 | +0.17 | 118.4% | 1035 | 118.4% | -0.83 | 53.00 | 51.50 | 54.50 | — |
| — | 8.10 | 9.00 | 8.55 | +0.17 | 118.3% | 1037.5 | 118.3% | -0.83 | 54.95 | 53.45 | 56.45 | — |
| — | 7.70 | 8.35 | 8.03 | +0.16 | 118.1% | 1040 | 118.1% | -0.84 | 57.42 | 55.25 | 59.60 | — |
| — | 7.05 | 8.15 | 7.60 | +0.15 | 118.0% | 1042.5 | 118.0% | -0.85 | 58.33 | 57.25 | 59.40 | — |
| — | 6.50 | 7.55 | 7.03 | — | — | 1045 | — | — | 60.25 | 58.90 | 61.60 | — |
| — | 6.15 | 7.20 | 6.67 | — | — | 1047.5 | — | — | 62.25 | 60.30 | 64.20 | — |
| — | 5.95 | 6.25 | 6.10 | — | — | 1050 | — | — | 64.10 | 62.60 | 65.60 | — |
| — | 5.45 | 6.65 | 6.05 | — | — | 1052.5 | — | — | 66.03 | 64.15 | 67.90 | — |
| — | 5.05 | 5.55 | 5.30 | — | — | 1055 | — | — | 67.58 | 64.75 | 70.40 | — |
| — | 4.50 | 4.90 | 4.70 | — | — | 1060 | — | — | 72.28 | 69.40 | 75.15 | — |
| — | 3.80 | 4.25 | 4.03 | — | — | 1065 | — | — | 76.25 | 73.80 | 78.70 | — |
| — | 3.20 | 3.55 | 3.38 | +0.10 | 117.0% | 1070 | 117.0% | -0.90 | 81.25 | 78.80 | 83.70 | — |
| — | 2.77 | 3.05 | 2.91 | +0.09 | 117.0% | 1075 | 117.0% | -0.91 | 86.00 | 83.10 | 88.90 | — |
| — | 2.41 | 2.60 | 2.50 | +0.08 | 117.1% | 1080 | 117.1% | -0.92 | 90.50 | 88.10 | 92.90 | — |
| — | 2.06 | 2.20 | 2.13 | — | — | 1085 | — | — | 94.70 | 91.35 | 98.05 | — |
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.