Spot 986.49
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.00 | 93.95 | 91.47 | +0.77 | 124.3% | 900 | 124.3% | -0.23 | 2.04 | 1.88 | 2.20 | — |
| — | 84.25 | 89.60 | 86.92 | +0.75 | 121.9% | 905 | — | — | 2.22 | 2.01 | 2.43 | — |
| — | 80.10 | 84.90 | 82.50 | — | — | 910 | — | — | 2.54 | 2.34 | 2.73 | — |
| — | 75.15 | 80.30 | 77.72 | — | — | 915 | — | — | 3.14 | 2.68 | 3.60 | — |
| — | 70.40 | 75.25 | 72.83 | — | — | 920 | — | — | 3.33 | 3.10 | 3.55 | — |
| — | 66.65 | 71.45 | 69.05 | +0.67 | 115.1% | 925 | 115.1% | -0.33 | 4.30 | 3.55 | 5.05 | — |
| — | 62.10 | 66.50 | 64.30 | +0.65 | 113.9% | 930 | 113.9% | -0.35 | 4.55 | 4.20 | 4.90 | — |
| — | 59.00 | 65.75 | 62.38 | +0.64 | 113.4% | 932.5 | 113.4% | -0.36 | 5.33 | 4.45 | 6.20 | — |
| — | 57.80 | 62.40 | 60.10 | +0.63 | 113.1% | 935 | 113.1% | -0.37 | 5.72 | 4.85 | 6.60 | — |
| — | 55.70 | 60.05 | 57.88 | +0.62 | 112.9% | 937.5 | 112.9% | -0.38 | 5.62 | 5.30 | 5.95 | — |
| — | 54.10 | 57.45 | 55.77 | +0.61 | 112.8% | 940 | 112.8% | -0.39 | 6.65 | 5.75 | 7.55 | — |
| — | 49.95 | 56.45 | 53.20 | +0.60 | 112.8% | 942.5 | 112.8% | -0.40 | 7.17 | 6.10 | 8.25 | — |
| — | 49.80 | 53.95 | 51.88 | +0.59 | 112.9% | 945 | 112.9% | -0.41 | 7.65 | 6.45 | 8.85 | — |
| — | 47.75 | 51.85 | 49.80 | +0.57 | 112.8% | 947.5 | 112.8% | -0.43 | 8.25 | 7.00 | 9.50 | — |
| — | 46.65 | 49.40 | 48.02 | +0.56 | 112.4% | 950 | 112.4% | -0.44 | 7.90 | 7.60 | 8.20 | — |
| — | 44.10 | 48.30 | 46.20 | +0.55 | 111.8% | 952.5 | 111.8% | -0.45 | 8.38 | 8.10 | 8.65 | — |
| — | 42.40 | 46.05 | 44.23 | +0.54 | 111.1% | 955 | 111.1% | -0.46 | 9.12 | 8.80 | 9.45 | — |
| — | 38.70 | 42.45 | 40.58 | +0.51 | 109.4% | 960 | 109.4% | -0.49 | 10.40 | 10.15 | 10.65 | — |
| — | 35.30 | 37.95 | 36.62 | +0.49 | 108.0% | 965 | 108.0% | -0.51 | 11.78 | 11.45 | 12.10 | — |
| — | 32.65 | 34.50 | 33.58 | +0.47 | 106.9% | 970 | 106.9% | -0.53 | 13.68 | 13.25 | 14.10 | — |
| — | 29.10 | 31.40 | 30.25 | +0.44 | 106.0% | 975 | 106.0% | -0.56 | 15.28 | 14.80 | 15.75 | — |
| — | 26.05 | 27.65 | 26.85 | +0.42 | 105.2% | 980 | 105.2% | -0.58 | 17.30 | 16.70 | 17.90 | — |
| — | 22.95 | 25.45 | 24.20 | +0.40 | 104.5% | 985 | 104.5% | -0.60 | 19.32 | 18.90 | 19.75 | — |
| — | 20.60 | 22.15 | 21.38 | +0.37 | 104.0% | 990 | 104.0% | -0.63 | 22.10 | 21.10 | 23.10 | — |
| — | 17.75 | 20.00 | 18.88 | +0.35 | 103.4% | 995 | 103.4% | -0.65 | 24.15 | 23.40 | 24.90 | — |
| — | 15.60 | 16.55 | 16.07 | +0.33 | 102.6% | 1000 | 102.6% | -0.67 | 26.43 | 25.35 | 27.50 | — |
| — | 14.15 | 17.70 | 15.93 | +0.32 | 102.1% | 1002.5 | 102.1% | -0.68 | 28.07 | 27.00 | 29.15 | — |
| — | 13.30 | 14.45 | 13.88 | +0.31 | 101.6% | 1005 | 101.6% | -0.69 | 29.23 | 27.60 | 30.85 | — |
| — | 12.45 | 14.00 | 13.22 | +0.30 | 101.1% | 1007.5 | 101.1% | -0.70 | 31.02 | 29.65 | 32.40 | — |
| — | 11.55 | 12.45 | 12.00 | +0.29 | 100.7% | 1010 | 100.7% | -0.72 | 32.73 | 31.05 | 34.40 | — |
| — | 10.80 | 12.90 | 11.85 | +0.28 | 100.2% | 1012.5 | 100.2% | -0.73 | 34.58 | 32.65 | 36.50 | — |
| — | 9.20 | 10.70 | 9.95 | +0.27 | 99.7% | 1015 | 99.7% | -0.73 | 36.15 | 34.15 | 38.15 | — |
| — | 9.15 | 10.10 | 9.62 | +0.26 | 99.3% | 1017.5 | 99.3% | -0.74 | 37.83 | 35.55 | 40.10 | — |
| — | 8.55 | 9.35 | 8.95 | +0.25 | 98.8% | 1020 | 98.8% | -0.75 | 39.45 | 36.95 | 41.95 | — |
| — | 7.75 | 9.00 | 8.38 | +0.24 | 98.4% | 1022.5 | 98.4% | -0.76 | 40.88 | 37.75 | 44.00 | — |
| — | 7.15 | 8.30 | 7.72 | +0.23 | 98.1% | 1025 | 98.1% | -0.77 | 42.88 | 40.40 | 45.35 | — |
| — | 6.00 | 6.55 | 6.28 | +0.21 | 97.5% | 1030 | 97.5% | -0.79 | 46.98 | 44.55 | 49.40 | — |
| — | 4.95 | 6.85 | 5.90 | +0.19 | 97.2% | 1035 | 97.2% | -0.81 | 51.00 | 48.30 | 53.70 | — |
| — | 4.20 | 4.75 | 4.47 | +0.18 | 97.0% | 1040 | 97.0% | -0.82 | 55.70 | 53.00 | 58.40 | — |
| — | 3.55 | 4.25 | 3.90 | +0.16 | 97.1% | 1045 | 97.1% | -0.84 | 60.10 | 57.00 | 63.20 | — |
| — | 3.00 | 3.35 | 3.17 | +0.15 | 97.5% | 1050 | 97.5% | -0.85 | 64.33 | 61.10 | 67.55 | — |
| — | 2.48 | 2.90 | 2.69 | +0.14 | 98.1% | 1055 | 98.1% | -0.86 | 69.25 | 66.45 | 72.05 | — |
| — | 2.11 | 2.46 | 2.29 | +0.12 | 98.9% | 1060 | 98.9% | -0.88 | 73.40 | 70.15 | 76.65 | — |
| — | 1.77 | 2.09 | 1.93 | +0.11 | 100.0% | 1065 | 100.0% | -0.89 | 78.47 | 75.65 | 81.30 | — |
| — | 1.50 | 1.83 | 1.67 | +0.10 | 101.2% | 1070 | 101.2% | -0.90 | 83.08 | 80.10 | 86.05 | — |
| — | 1.30 | 1.60 | 1.45 | +0.10 | 102.5% | 1075 | 102.5% | -0.91 | 87.70 | 84.60 | 90.80 | — |
| — | 1.09 | 1.38 | 1.24 | +0.09 | 103.9% | 1080 | 103.9% | -0.91 | 92.22 | 88.85 | 95.60 | — |
| — | 0.98 | 1.18 | 1.08 | +0.08 | 105.3% | 1085 | 105.3% | -0.92 | 96.92 | 92.25 | 101.60 | — |
| — | 0.84 | 1.00 | 0.92 | +0.07 | 106.9% | 1090 | 106.9% | -0.93 | 101.33 | 97.15 | 105.50 | — |
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.