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 | |
| — | 118.25 | 123.60 | 120.92 | +0.67 | 118.2% | 900 | 118.2% | -0.33 | 30.15 | 29.50 | 30.80 | — |
| — | 113.50 | 119.40 | 116.45 | +0.66 | 117.6% | 905 | 117.6% | -0.34 | 30.88 | 29.55 | 32.20 | — |
| — | 110.00 | 116.20 | 113.10 | +0.65 | 117.1% | 910 | 117.1% | -0.35 | 33.08 | 32.45 | 33.70 | — |
| — | 106.60 | 112.85 | 109.72 | +0.64 | 116.6% | 915 | 116.6% | -0.36 | 35.20 | 33.90 | 36.50 | — |
| — | 103.95 | 109.70 | 106.83 | +0.63 | 116.2% | 920 | 116.2% | -0.37 | 35.35 | 34.00 | 36.70 | — |
| — | 100.75 | 105.45 | 103.10 | +0.61 | 115.7% | 925 | 115.7% | -0.39 | 37.00 | 35.50 | 38.50 | — |
| — | 97.00 | 102.30 | 99.65 | +0.60 | 115.2% | 930 | 115.2% | -0.40 | 38.65 | 37.15 | 40.15 | — |
| — | 93.65 | 98.70 | 96.17 | +0.59 | 114.8% | 935 | 114.8% | -0.41 | 40.25 | 38.80 | 41.70 | — |
| — | 91.75 | 95.30 | 93.53 | +0.58 | 114.4% | 940 | 114.4% | -0.42 | 42.85 | 42.35 | 43.35 | — |
| — | 87.55 | 92.65 | 90.10 | +0.57 | 113.9% | 945 | 113.9% | -0.43 | 44.02 | 42.60 | 45.45 | — |
| — | 86.00 | 91.15 | 88.58 | +0.57 | 113.7% | 947.5 | 113.7% | -0.44 | 45.05 | 43.75 | 46.35 | — |
| — | 84.50 | 87.95 | 86.22 | +0.56 | 113.5% | 950 | 113.5% | -0.44 | 46.60 | 45.80 | 47.40 | — |
| — | 83.05 | 87.80 | 85.42 | +0.55 | 113.3% | 952.5 | 113.3% | -0.45 | 46.58 | 45.10 | 48.05 | — |
| — | 82.35 | 86.45 | 84.40 | +0.55 | 113.1% | 955 | 113.1% | -0.45 | 47.95 | 46.70 | 49.20 | — |
| — | — | — | — | — | — | 957.5 | — | — | — | — | — | — |
| — | 78.70 | 82.70 | 80.70 | +0.54 | 112.7% | 960 | 112.7% | -0.46 | 50.73 | 50.05 | 51.40 | — |
| — | — | — | — | — | — | 962.5 | — | — | — | — | — | — |
| — | 75.90 | 79.80 | 77.85 | +0.53 | 112.3% | 965 | 112.3% | -0.47 | 52.80 | 52.10 | 53.50 | — |
| — | — | — | — | — | — | 967.5 | — | — | — | — | — | — |
| — | 73.10 | 77.30 | 75.20 | +0.51 | 112.0% | 970 | 112.0% | -0.49 | 54.85 | 54.25 | 55.45 | — |
| — | — | — | — | — | — | 972.5 | — | — | — | — | — | — |
| — | 70.40 | 74.70 | 72.55 | +0.50 | 111.6% | 975 | 111.6% | -0.50 | 57.05 | 56.25 | 57.85 | — |
| — | — | — | — | — | — | 977.5 | — | — | — | — | — | — |
| — | 68.60 | 71.30 | 69.95 | +0.49 | 111.3% | 980 | 111.3% | -0.51 | 59.35 | 58.75 | 59.95 | — |
| — | — | — | — | — | — | 982.5 | — | — | — | — | — | — |
| — | 65.20 | 68.95 | 67.08 | +0.48 | 110.9% | 985 | 110.9% | -0.52 | 61.77 | 61.10 | 62.45 | — |
| — | 62.95 | 66.65 | 64.80 | +0.47 | 110.6% | 990 | 110.6% | -0.53 | 64.17 | 63.50 | 64.85 | — |
| — | 60.20 | 64.15 | 62.17 | +0.46 | 110.3% | 995 | 110.3% | -0.54 | 66.70 | 66.00 | 67.40 | — |
| — | 58.15 | 60.05 | 59.10 | +0.45 | 110.0% | 1000 | 110.0% | -0.55 | 69.10 | 68.25 | 69.95 | — |
| — | 56.55 | 57.70 | 57.12 | +0.44 | 109.7% | 1005 | 109.7% | -0.56 | 72.50 | 70.50 | 74.50 | — |
| — | 54.25 | 57.30 | 55.77 | +0.43 | 109.4% | 1010 | 109.4% | -0.58 | 74.58 | 71.95 | 77.20 | — |
| — | 51.30 | 53.15 | 52.23 | +0.41 | 109.1% | 1015 | 109.1% | -0.59 | 77.80 | 75.80 | 79.80 | — |
| — | 49.85 | 51.00 | 50.42 | +0.40 | 108.8% | 1020 | 108.8% | -0.60 | 80.47 | 78.25 | 82.70 | — |
| — | 47.05 | 48.90 | 47.98 | +0.39 | 108.6% | 1025 | 108.6% | -0.61 | 83.53 | 81.40 | 85.65 | — |
| — | 45.00 | 46.85 | 45.92 | +0.38 | 108.3% | 1030 | 108.3% | -0.62 | 86.33 | 83.70 | 88.95 | — |
| — | 43.90 | 46.60 | 45.25 | +0.37 | 108.1% | 1035 | 108.1% | -0.63 | 89.55 | 87.05 | 92.05 | — |
| — | 42.00 | 43.20 | 42.60 | +0.36 | 107.9% | 1040 | 107.9% | -0.63 | 92.78 | 90.45 | 95.10 | — |
| — | 40.15 | 43.45 | 41.80 | +0.35 | 107.7% | 1045 | 107.7% | -0.64 | 96.03 | 93.80 | 98.25 | — |
| — | 37.05 | 39.60 | 38.33 | +0.34 | 107.5% | 1050 | 107.5% | -0.66 | 99.05 | 96.50 | 101.60 | — |
| — | 36.65 | 40.30 | 38.48 | +0.33 | 107.3% | 1055 | 107.3% | -0.67 | 102.28 | 99.40 | 105.15 | — |
| — | 32.70 | 37.50 | 35.10 | +0.32 | 107.1% | 1060 | 107.1% | -0.68 | 105.78 | 103.20 | 108.35 | — |
| — | 32.65 | 34.40 | 33.52 | +0.32 | 106.9% | 1065 | 106.9% | -0.68 | 109.00 | 106.35 | 111.65 | — |
| — | 31.85 | 32.85 | 32.35 | +0.30 | 106.7% | 1070 | 106.7% | -0.69 | 112.45 | 109.20 | 115.70 | — |
| — | 30.40 | 31.55 | 30.98 | +0.29 | 106.6% | 1075 | 106.6% | -0.71 | 115.42 | 112.80 | 118.05 | — |
| — | 26.70 | 30.15 | 28.43 | +0.28 | 106.4% | 1080 | 106.4% | -0.72 | 119.47 | 115.75 | 123.20 | — |
| — | 25.30 | 30.05 | 27.68 | +0.28 | 106.3% | 1085 | 106.3% | -0.72 | 123.47 | 119.95 | 127.00 | — |
| — | 26.30 | 27.50 | 26.90 | +0.27 | 106.1% | 1090 | 106.1% | -0.73 | 127.00 | 123.25 | 130.75 | — |
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.