Spot 925.91
· 362 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 | |
| — | 90.40 | 98.30 | 94.35 | +0.94 | 24.7% | 835 | 24.7% | -0.06 | 1.80 | 1.13 | 2.48 | — |
| — | 85.65 | 92.55 | 89.10 | +0.93 | 24.5% | 840 | 24.5% | -0.07 | 2.23 | 1.64 | 2.82 | — |
| — | 81.00 | 89.50 | 85.25 | +0.92 | 24.2% | 845 | 24.2% | -0.08 | 2.51 | 1.87 | 3.15 | — |
| — | 76.00 | 84.70 | 80.35 | +0.91 | 23.9% | 850 | 23.9% | -0.09 | 2.79 | 2.22 | 3.35 | — |
| — | 73.00 | 79.90 | 76.45 | +0.90 | 23.7% | 855 | 23.7% | -0.10 | 3.44 | 2.69 | 4.20 | — |
| — | 67.75 | 75.85 | 71.80 | +0.88 | 23.5% | 860 | 23.5% | -0.12 | 4.05 | 3.05 | 5.05 | — |
| — | 62.60 | 71.25 | 66.92 | +0.87 | 23.3% | 865 | 23.3% | -0.13 | 4.65 | 3.70 | 5.60 | — |
| — | 58.15 | 66.60 | 62.38 | +0.85 | 23.1% | 870 | 23.1% | -0.15 | 5.25 | 4.40 | 6.10 | — |
| — | 54.15 | 62.70 | 58.42 | +0.83 | 22.9% | 875 | 22.9% | -0.17 | 5.88 | 5.35 | 6.40 | — |
| — | 50.65 | 56.40 | 53.52 | +0.81 | 22.8% | 880 | 22.8% | -0.19 | 6.75 | 5.95 | 7.55 | — |
| — | 46.85 | 52.35 | 49.60 | +0.78 | 22.6% | 885 | 22.6% | -0.22 | 7.90 | 6.95 | 8.85 | — |
| — | 43.20 | 48.50 | 45.85 | +0.76 | 22.5% | 890 | 22.5% | -0.24 | 8.95 | 8.10 | 9.80 | — |
| — | 39.70 | 44.85 | 42.27 | +0.73 | 22.4% | 895 | 22.4% | -0.27 | 10.30 | 8.50 | 12.10 | — |
| — | 36.35 | 41.75 | 39.05 | +0.70 | 22.3% | 900 | 22.3% | -0.30 | 12.55 | 11.40 | 13.70 | — |
| — | 33.35 | 38.20 | 35.77 | +0.67 | 22.2% | 905 | 22.2% | -0.33 | 13.40 | 11.85 | 14.95 | — |
| — | 30.45 | 34.45 | 32.45 | +0.64 | 22.1% | 910 | 22.1% | -0.37 | 15.43 | 14.30 | 16.55 | — |
| — | 27.70 | 31.35 | 29.52 | +0.60 | 22.1% | 915 | 22.1% | -0.40 | 17.23 | 16.10 | 18.35 | — |
| — | 25.05 | 28.55 | 26.80 | +0.57 | 22.0% | 920 | 22.0% | -0.43 | 19.43 | 18.00 | 20.85 | — |
| — | 23.75 | 27.20 | 25.48 | +0.55 | 22.0% | 922.5 | 22.0% | -0.45 | 20.40 | 17.75 | 23.05 | — |
| — | 22.50 | 26.45 | 24.48 | +0.54 | 22.0% | 925 | 22.0% | -0.47 | 21.85 | 20.70 | 23.00 | — |
| — | 21.30 | 24.90 | 23.10 | +0.52 | 22.0% | 927.5 | 22.0% | -0.49 | 23.15 | 21.75 | 24.55 | — |
| — | 20.10 | 23.25 | 21.68 | +0.50 | 22.0% | 930 | 22.0% | -0.50 | 24.38 | 22.75 | 26.00 | — |
| — | 18.95 | 22.65 | 20.80 | +0.49 | 22.0% | 932.5 | 22.0% | -0.52 | 26.23 | 23.95 | 28.50 | — |
| — | 17.85 | 20.80 | 19.32 | +0.47 | 22.0% | 935 | 22.0% | -0.54 | 27.65 | 25.30 | 30.00 | — |
| — | 16.60 | 18.05 | 17.32 | +0.44 | 22.0% | 940 | 22.0% | -0.57 | 30.82 | 28.60 | 33.05 | — |
| — | 15.45 | 17.55 | 16.50 | +0.42 | 22.0% | 942.5 | 22.0% | -0.59 | 31.80 | 30.10 | 33.50 | — |
| — | 13.90 | 17.15 | 15.53 | +0.40 | 22.0% | 945 | 22.0% | -0.61 | 33.90 | 31.45 | 36.35 | — |
| — | 13.70 | 15.65 | 14.68 | +0.39 | 22.1% | 947.5 | 22.1% | -0.62 | 35.70 | 33.30 | 38.10 | — |
| — | 11.95 | 14.70 | 13.32 | +0.37 | 22.1% | 950 | 22.1% | -0.64 | 36.80 | 33.80 | 39.80 | — |
| — | 11.35 | 14.70 | 13.03 | +0.36 | 22.1% | 952.5 | 22.1% | -0.65 | 39.10 | 36.70 | 41.50 | — |
| — | 10.60 | 13.00 | 11.80 | +0.34 | 22.2% | 955 | 22.2% | -0.67 | 41.08 | 38.35 | 43.80 | — |
| — | 9.90 | 13.25 | 11.57 | +0.33 | 22.2% | 957.5 | 22.2% | -0.68 | 42.12 | 38.40 | 45.85 | — |
| — | 9.30 | 11.45 | 10.38 | +0.31 | 22.2% | 960 | 22.2% | -0.70 | 44.40 | 41.90 | 46.90 | — |
| — | 8.80 | 10.75 | 9.78 | +0.30 | 22.3% | 962.5 | 22.3% | -0.71 | 45.90 | 43.75 | 48.05 | — |
| — | 7.95 | 10.40 | 9.18 | +0.28 | 22.3% | 965 | 22.3% | -0.73 | 48.15 | 45.60 | 50.70 | — |
| — | 7.40 | 9.70 | 8.55 | +0.27 | 22.4% | 967.5 | — | — | — | — | — | — |
| — | 6.85 | 10.35 | 8.60 | +0.26 | 22.4% | 970 | 22.4% | -0.76 | 51.52 | 49.30 | 53.75 | — |
| — | 5.90 | 8.10 | 7.00 | +0.23 | 22.6% | 975 | 22.6% | -0.78 | 55.83 | 53.35 | 58.30 | — |
| — | 5.00 | 7.25 | 6.12 | +0.21 | 22.7% | 980 | 22.7% | -0.80 | 58.70 | 55.10 | 62.30 | — |
| — | 4.15 | 6.75 | 5.45 | +0.19 | 22.9% | 985 | 22.9% | -0.83 | 64.05 | 59.95 | 68.15 | — |
| — | 3.80 | 5.50 | 4.65 | +0.17 | 23.0% | 990 | 23.0% | -0.85 | 68.42 | 66.20 | 70.65 | — |
| — | 2.98 | 4.95 | 3.96 | +0.16 | 23.2% | 995 | 23.2% | -0.86 | 72.58 | 68.60 | 76.55 | — |
| — | 3.20 | 4.00 | 3.60 | +0.14 | 23.4% | 1000 | 23.4% | -0.88 | 77.75 | 74.10 | 81.40 | — |
| — | 2.20 | 4.30 | 3.25 | +0.12 | 23.7% | 1005 | 23.7% | -0.90 | 82.70 | 79.25 | 86.15 | — |
| — | 2.07 | 4.00 | 3.04 | +0.11 | 23.9% | 1010 | 23.9% | -0.91 | 86.33 | 82.55 | 90.10 | — |
| — | 1.78 | 2.99 | 2.38 | +0.10 | 24.1% | 1015 | 24.1% | -0.92 | 91.08 | 87.30 | 94.85 | — |
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.