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 | |
| — | 87.05 | 95.55 | 91.30 | +1.00 | 68.9% | 835 | 68.9% | -0.00 | 0.10 | 0.01 | 0.20 | — |
| — | 82.05 | 90.55 | 86.30 | +1.00 | 66.3% | 840 | 66.3% | -0.00 | 0.12 | 0.01 | 0.23 | — |
| — | 77.05 | 85.55 | 81.30 | +1.00 | 63.7% | 845 | 63.7% | -0.00 | 0.10 | 0.01 | 0.20 | — |
| — | 72.05 | 80.55 | 76.30 | +1.00 | 61.0% | 850 | 61.0% | -0.00 | — | — | 0.25 | — |
| — | 67.05 | 75.55 | 71.30 | — | — | 855 | — | — | 0.93 | 0.01 | 1.85 | — |
| — | 62.05 | 70.55 | 66.30 | — | — | 860 | — | — | 0.14 | 0.01 | 0.27 | — |
| — | 57.05 | 65.55 | 61.30 | — | — | 865 | — | — | 0.50 | 0.01 | 0.99 | — |
| — | 52.05 | 60.55 | 56.30 | — | — | 870 | — | — | 2.40 | 0.01 | 4.80 | — |
| — | 47.05 | 55.55 | 51.30 | — | — | 875 | — | — | 0.74 | 0.01 | 1.48 | — |
| — | 42.05 | 50.55 | 46.30 | — | — | 880 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 37.05 | 45.55 | 41.30 | — | — | 885 | — | — | 0.34 | 0.04 | 0.65 | — |
| — | 32.05 | 40.55 | 36.30 | — | — | 890 | — | — | — | — | 0.27 | — |
| — | 27.05 | 35.55 | 31.30 | — | — | 895 | — | — | 0.17 | 0.03 | 0.30 | — |
| — | 22.20 | 29.65 | 25.93 | — | — | 900 | — | — | 0.20 | 0.01 | 0.40 | — |
| — | 17.20 | 25.85 | 21.52 | — | — | 905 | — | — | 0.41 | 0.17 | 0.65 | — |
| — | 12.20 | 18.00 | 15.10 | — | — | 910 | 25.6% | -0.18 | 0.80 | 0.33 | 1.26 | — |
| — | 10.25 | 12.80 | 11.53 | — | — | 915 | — | — | 1.49 | 0.79 | 2.18 | — |
| — | 6.30 | 8.25 | 7.28 | +0.68 | 23.3% | 920 | — | — | 2.88 | 1.90 | 3.85 | — |
| — | 5.10 | 7.40 | 6.25 | — | — | 922.5 | — | — | 3.73 | 2.81 | 4.65 | — |
| — | 4.00 | 4.90 | 4.45 | — | — | 925 | 23.6% | -0.48 | 5.08 | 3.75 | 6.40 | — |
| — | 2.90 | 4.55 | 3.73 | +0.49 | 24.0% | 927.5 | 24.0% | -0.54 | 6.33 | 4.95 | 7.70 | — |
| — | 2.50 | 3.15 | 2.83 | +0.43 | 24.5% | 930 | 24.5% | -0.60 | 8.28 | 7.05 | 9.50 | — |
| — | 1.49 | 2.25 | 1.87 | +0.36 | 25.1% | 932.5 | 25.1% | -0.65 | 10.18 | 8.00 | 12.35 | — |
| — | 0.95 | 2.04 | 1.50 | +0.31 | 25.6% | 935 | — | — | 12.62 | 10.55 | 14.70 | — |
| — | 0.60 | 0.85 | 0.72 | +0.21 | 27.0% | 940 | 27.0% | -0.79 | 15.90 | 13.75 | 18.05 | — |
| — | 0.25 | 0.95 | 0.60 | +0.18 | 27.8% | 942.5 | 27.8% | -0.83 | 19.52 | 16.05 | 23.00 | — |
| — | 0.29 | 0.60 | 0.45 | +0.14 | 28.7% | 945 | 28.7% | -0.86 | 21.75 | 18.05 | 25.45 | — |
| — | 0.15 | 0.46 | 0.30 | +0.12 | 29.7% | 947.5 | 29.7% | -0.89 | 23.75 | 19.50 | 28.00 | — |
| — | 0.14 | 0.29 | 0.21 | +0.10 | 30.7% | 950 | 30.7% | -0.91 | 26.15 | 22.30 | 30.00 | — |
| — | 0.04 | 0.65 | 0.34 | +0.08 | 31.6% | 952.5 | 31.6% | -0.93 | 28.38 | 24.45 | 32.30 | — |
| — | — | 0.52 | — | +0.06 | 32.6% | 955 | 32.6% | -0.94 | 30.88 | 27.05 | 34.70 | — |
| — | 0.05 | 0.18 | 0.12 | +0.05 | 33.6% | 957.5 | 33.6% | -0.95 | 33.75 | 30.00 | 37.50 | — |
| — | 0.01 | 0.20 | 0.10 | +0.04 | 34.6% | 960 | 34.6% | -0.96 | 36.60 | 33.20 | 40.00 | — |
| — | 0.02 | 0.14 | 0.08 | +0.03 | 35.5% | 962.5 | 35.5% | -0.97 | 38.33 | 34.15 | 42.50 | — |
| — | 0.02 | 0.15 | 0.09 | +0.03 | 36.5% | 965 | 36.5% | -0.97 | 41.58 | 38.15 | 45.00 | — |
| — | — | 1.99 | — | +0.02 | 37.5% | 967.5 | 37.5% | -0.98 | 43.33 | 39.20 | 47.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 38.6% | 970 | 38.6% | -0.98 | 46.60 | 43.25 | 49.95 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 40.8% | 975 | 40.8% | -0.99 | 50.92 | 46.85 | 55.00 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 43.2% | 980 | 43.2% | -0.99 | 55.83 | 51.95 | 59.70 | — |
| — | — | 0.12 | — | +0.01 | 45.8% | 985 | 45.8% | -0.99 | 60.95 | 57.00 | 64.90 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 48.6% | 990 | 48.6% | -1.00 | 65.85 | 61.80 | 69.90 | — |
| — | — | 0.10 | — | +0.00 | 51.4% | 995 | 51.4% | -1.00 | 70.85 | 66.80 | 74.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 54.1% | 1000 | 54.1% | -1.00 | 75.78 | 71.65 | 79.90 | — |
| — | — | 1.80 | — | +0.00 | 56.5% | 1005 | 56.5% | -1.00 | 80.45 | 76.00 | 84.90 | — |
| — | 0.01 | 0.28 | 0.14 | +0.00 | 58.6% | 1010 | 58.6% | -1.00 | 85.70 | 81.50 | 89.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 60.1% | 1015 | 60.1% | -1.00 | 91.33 | 87.80 | 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.