Spot 939.34
· 164 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.10 | 112.35 | 108.72 | — | — | 840 | — | — | 10.05 | 9.30 | 10.80 | — |
| — | 100.25 | 107.45 | 103.85 | — | — | 845 | — | — | 10.75 | 10.00 | 11.50 | — |
| — | 97.50 | 102.50 | 100.00 | — | — | 850 | — | — | 11.85 | 11.40 | 12.30 | — |
| — | 92.95 | 98.30 | 95.62 | — | — | 855 | — | — | 12.43 | 11.40 | 13.45 | — |
| — | 88.70 | 93.30 | 91.00 | — | — | 860 | — | — | 13.70 | 12.60 | 14.80 | — |
| — | 85.45 | 89.75 | 87.60 | — | — | 865 | — | — | 14.95 | 13.75 | 16.15 | — |
| — | 82.35 | 85.45 | 83.90 | — | — | 870 | — | — | 16.32 | 15.60 | 17.05 | — |
| — | 77.40 | 82.40 | 79.90 | — | — | 875 | — | — | 17.43 | 16.60 | 18.25 | — |
| — | 73.80 | 78.10 | 75.95 | — | — | 880 | — | — | 18.82 | 18.00 | 19.65 | — |
| — | 71.05 | 75.40 | 73.22 | — | — | 885 | — | — | 20.00 | 18.60 | 21.40 | — |
| — | 67.10 | 71.40 | 69.25 | — | — | 890 | — | — | 21.45 | 20.40 | 22.50 | — |
| — | 63.40 | 68.05 | 65.72 | — | — | 895 | — | — | 23.02 | 21.95 | 24.10 | — |
| — | 60.30 | 64.00 | 62.15 | — | — | 900 | — | — | 24.75 | 24.00 | 25.50 | — |
| — | 56.85 | 61.45 | 59.15 | — | — | 905 | — | — | 26.32 | 24.55 | 28.10 | — |
| — | 54.25 | 58.20 | 56.23 | — | — | 910 | — | — | 28.52 | 26.90 | 30.15 | — |
| — | 51.20 | 55.10 | 53.15 | — | — | 915 | — | — | 30.43 | 28.90 | 31.95 | — |
| — | 48.10 | 52.15 | 50.12 | — | — | 920 | — | — | 32.40 | 31.10 | 33.70 | — |
| — | 46.20 | 49.25 | 47.73 | — | — | 925 | — | — | 34.65 | 33.10 | 36.20 | — |
| — | 44.00 | 45.95 | 44.98 | — | — | 930 | — | — | 37.08 | 35.70 | 38.45 | — |
| — | 40.60 | 43.55 | 42.08 | — | — | 935 | — | — | 39.33 | 37.95 | 40.70 | — |
| — | 38.80 | 40.90 | 39.85 | — | — | 940 | — | — | 42.33 | 40.45 | 44.20 | — |
| — | 35.15 | 39.10 | 37.12 | — | — | 945 | — | — | 44.52 | 43.00 | 46.05 | — |
| — | 32.65 | 36.05 | 34.35 | — | — | 950 | — | — | 47.17 | 45.70 | 48.65 | — |
| — | 31.80 | 34.30 | 33.05 | — | — | 955 | — | — | 50.17 | 48.50 | 51.85 | — |
| — | 30.10 | 32.20 | 31.15 | — | — | 960 | — | — | 53.33 | 51.35 | 55.30 | — |
| — | 28.05 | 30.15 | 29.10 | +0.57 | 104.1% | 965 | 104.1% | -0.43 | 56.15 | 53.70 | 58.60 | — |
| — | 25.85 | 27.95 | 26.90 | +0.56 | 103.9% | 970 | 103.9% | -0.44 | 59.00 | 57.25 | 60.75 | — |
| — | 23.35 | 26.20 | 24.77 | +0.54 | 103.7% | 975 | 103.7% | -0.46 | 61.55 | 59.30 | 63.80 | — |
| — | 22.95 | 24.25 | 23.60 | +0.53 | 103.5% | 980 | 103.5% | -0.47 | 64.85 | 61.70 | 68.00 | — |
| — | 21.15 | 22.70 | 21.93 | +0.51 | 103.3% | 985 | 103.3% | -0.49 | 68.12 | 65.50 | 70.75 | — |
| — | 19.80 | 21.20 | 20.50 | +0.49 | 103.1% | 990 | 103.1% | -0.50 | 71.47 | 68.60 | 74.35 | — |
| — | 18.25 | 19.75 | 19.00 | +0.48 | 102.9% | 995 | 102.9% | -0.52 | 75.05 | 72.20 | 77.90 | — |
| — | 15.55 | 17.45 | 16.50 | +0.45 | 102.6% | 1005 | 102.6% | -0.55 | 83.12 | 79.55 | 86.70 | — |
| — | 13.05 | 15.95 | 14.50 | +0.43 | 102.4% | 1010 | 102.4% | -0.57 | 86.60 | 83.45 | 89.75 | — |
| — | 12.85 | 14.90 | 13.88 | +0.42 | 102.3% | 1015 | 102.3% | -0.58 | 90.45 | 87.30 | 93.60 | — |
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.