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 | |
| — | 124.35 | 133.65 | 129.00 | +0.81 | 110.3% | 840 | 110.3% | -0.19 | 29.05 | 27.60 | 30.50 | — |
| — | 120.70 | 129.90 | 125.30 | +0.80 | 109.8% | 845 | 109.8% | -0.20 | 29.98 | 28.40 | 31.55 | — |
| — | 117.10 | 126.20 | 121.65 | +0.79 | 109.4% | 850 | 109.4% | -0.21 | 31.75 | 30.50 | 33.00 | — |
| — | 113.50 | 122.60 | 118.05 | +0.79 | 109.0% | 855 | 109.0% | -0.21 | 33.40 | 31.75 | 35.05 | — |
| — | 110.05 | 119.00 | 114.53 | +0.78 | 108.6% | 860 | 108.6% | -0.22 | 34.52 | 32.40 | 36.65 | — |
| — | 106.55 | 115.50 | 111.03 | +0.77 | 108.2% | 865 | 108.2% | -0.23 | 36.33 | 34.45 | 38.20 | — |
| — | 103.45 | 109.05 | 106.25 | +0.76 | 107.8% | 870 | 107.8% | -0.24 | 37.90 | 36.20 | 39.60 | — |
| — | 100.05 | 107.50 | 103.78 | +0.75 | 107.5% | 875 | 107.5% | -0.25 | 39.30 | 37.55 | 41.05 | — |
| — | 97.00 | 102.60 | 99.80 | +0.74 | 107.1% | 880 | 107.1% | -0.26 | 41.50 | 39.40 | 43.60 | — |
| — | 94.40 | 101.00 | 97.70 | +0.73 | 106.8% | 885 | 106.8% | -0.27 | 43.23 | 41.10 | 45.35 | — |
| — | 90.15 | 97.90 | 94.03 | +0.73 | 106.5% | 890 | 106.5% | -0.28 | 44.85 | 42.90 | 46.80 | — |
| — | 87.65 | 94.80 | 91.22 | +0.72 | 106.2% | 895 | 106.2% | -0.28 | 46.73 | 44.85 | 48.60 | — |
| — | 84.20 | 89.70 | 86.95 | +0.71 | 105.9% | 900 | 105.9% | -0.29 | 48.80 | 46.80 | 50.80 | — |
| — | 82.20 | 89.10 | 85.65 | +0.70 | 105.6% | 905 | 105.6% | -0.30 | 50.75 | 48.20 | 53.30 | — |
| — | 79.30 | 84.10 | 81.70 | +0.69 | 105.3% | 910 | 105.3% | -0.31 | 52.60 | 49.90 | 55.30 | — |
| — | 76.80 | 81.10 | 78.95 | +0.68 | 105.0% | 915 | 105.0% | -0.32 | 54.92 | 52.85 | 57.00 | — |
| — | 73.85 | 78.00 | 75.92 | +0.67 | 104.7% | 920 | 104.7% | -0.34 | 57.77 | 55.30 | 60.25 | — |
| — | 71.05 | 75.55 | 73.30 | +0.66 | 104.5% | 925 | 104.5% | -0.34 | 59.83 | 57.35 | 62.30 | — |
| — | 68.15 | 73.15 | 70.65 | +0.65 | 104.2% | 930 | 104.2% | -0.35 | 62.20 | 60.05 | 64.35 | — |
| — | 66.70 | 72.75 | 69.72 | +0.64 | 104.1% | 932.5 | — | — | 62.95 | 60.35 | 65.55 | — |
| — | 66.10 | 70.70 | 68.40 | — | — | 935 | 104.0% | -0.36 | 64.62 | 62.30 | 66.95 | — |
| — | 64.15 | 70.95 | 67.55 | — | — | 937.5 | 103.9% | -0.37 | 65.35 | 63.00 | 67.70 | — |
| — | 63.10 | 68.00 | 65.55 | +0.63 | 103.7% | 940 | — | — | 66.80 | 64.70 | 68.90 | — |
| — | 61.85 | 68.45 | 65.15 | — | — | 942.5 | — | — | 68.70 | 65.20 | 72.20 | — |
| — | 60.20 | 67.25 | 63.73 | — | — | 945 | — | — | 69.92 | 67.30 | 72.55 | — |
| — | 59.85 | 66.00 | 62.92 | — | — | 947.5 | — | — | 70.88 | 67.80 | 73.95 | — |
| — | 58.30 | 63.85 | 61.08 | +0.60 | 103.3% | 950 | — | — | 72.33 | 69.75 | 74.90 | — |
| — | 57.05 | 63.65 | 60.35 | — | — | 952.5 | — | — | 73.33 | 70.40 | 76.25 | — |
| — | 55.95 | 62.50 | 59.23 | +0.59 | 103.1% | 955 | 103.1% | -0.41 | 74.75 | 71.80 | 77.70 | — |
| — | 54.15 | 59.20 | 56.67 | +0.58 | 102.9% | 960 | 102.9% | -0.42 | 78.03 | 75.25 | 80.80 | — |
| — | 51.60 | 58.00 | 54.80 | +0.57 | 102.7% | 965 | 102.7% | -0.43 | 80.55 | 77.20 | 83.90 | — |
| — | 49.80 | 55.90 | 52.85 | +0.56 | 102.5% | 970 | 102.5% | -0.44 | 84.00 | 80.40 | 87.60 | — |
| — | 47.80 | 53.15 | 50.48 | +0.55 | 102.4% | 975 | 102.4% | -0.45 | 87.00 | 84.30 | 89.70 | — |
| — | 45.85 | 51.80 | 48.83 | +0.54 | 102.2% | 980 | 102.2% | -0.46 | 89.75 | 86.75 | 92.75 | — |
| — | 44.05 | 49.85 | 46.95 | +0.53 | 102.0% | 985 | 102.0% | -0.47 | 92.60 | 88.95 | 96.25 | — |
| — | 42.30 | 47.95 | 45.12 | +0.52 | 101.9% | 990 | 101.9% | -0.48 | 95.33 | 92.15 | 98.50 | — |
| — | 40.30 | 46.15 | 43.23 | +0.51 | 101.8% | 995 | 101.8% | -0.49 | 98.83 | 95.40 | 102.25 | — |
| — | 39.55 | 43.40 | 41.48 | +0.50 | 101.6% | 1000 | 101.6% | -0.51 | 102.70 | 99.60 | 105.80 | — |
| — | 39.00 | 42.90 | 40.95 | +0.49 | 101.6% | 1002.5 | 101.6% | -0.51 | 103.42 | 100.10 | 106.75 | — |
| — | 37.95 | 42.25 | 40.10 | +0.48 | 101.5% | 1005 | 101.5% | -0.52 | 104.97 | 101.55 | 108.40 | — |
| — | 35.95 | 41.40 | 38.67 | — | — | 1007.5 | 101.5% | -0.52 | 107.15 | 103.20 | 111.10 | — |
| — | 36.40 | 40.00 | 38.20 | +0.47 | 101.4% | 1010 | 101.4% | -0.53 | 108.83 | 104.80 | 112.85 | — |
| — | 34.70 | 39.85 | 37.27 | +0.47 | 101.4% | 1012.5 | 101.4% | -0.53 | 110.70 | 106.45 | 114.95 | — |
| — | 35.10 | 39.45 | 37.27 | +0.46 | 101.3% | 1015 | 101.3% | -0.54 | 112.28 | 108.10 | 116.45 | — |
| — | 34.25 | 38.25 | 36.25 | +0.46 | 101.3% | 1017.5 | 101.3% | -0.54 | 113.78 | 109.80 | 117.75 | — |
| — | 33.70 | 36.85 | 35.27 | +0.45 | 101.2% | 1020 | 101.2% | -0.55 | 115.67 | 111.45 | 119.90 | — |
| — | 33.00 | 36.75 | 34.88 | +0.45 | 101.2% | 1022.5 | 101.2% | -0.55 | 117.47 | 113.15 | 121.80 | — |
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.