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 | 32.5% | 835 | 32.5% | -0.01 | 3.44 | 0.03 | 6.85 | — |
| — | 82.05 | 90.55 | 86.30 | +1.00 | 31.4% | 840 | 31.4% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 77.05 | 85.55 | 81.30 | +1.00 | 30.3% | 845 | 30.3% | -0.01 | 4.43 | 0.12 | 8.75 | — |
| — | 71.90 | 80.55 | 76.22 | +1.00 | 29.3% | 850 | 29.3% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 67.05 | 75.55 | 71.30 | +1.00 | 28.4% | 855 | 28.4% | -0.02 | 0.41 | 0.16 | 0.66 | — |
| — | 61.35 | 70.55 | 65.95 | +0.99 | 27.5% | 860 | 27.5% | -0.03 | 0.51 | 0.11 | 0.90 | — |
| — | 57.20 | 65.60 | 61.40 | +0.99 | 26.7% | 865 | 26.7% | -0.03 | 0.82 | 0.18 | 1.46 | — |
| — | 53.45 | 60.95 | 57.20 | +0.98 | 26.0% | 870 | 26.0% | -0.04 | 0.68 | 0.29 | 1.06 | — |
| — | 47.45 | 54.80 | 51.12 | +0.96 | 25.3% | 875 | 25.3% | -0.06 | 0.82 | 0.49 | 1.15 | — |
| — | 42.60 | 49.40 | 46.00 | +0.94 | 24.7% | 880 | 24.7% | -0.07 | 1.04 | 0.70 | 1.38 | — |
| — | 37.95 | 46.40 | 42.17 | +0.92 | 24.1% | 885 | 24.1% | -0.09 | 1.51 | 0.95 | 2.08 | — |
| — | 33.00 | 42.00 | 37.50 | +0.89 | 23.6% | 890 | 23.6% | -0.12 | 2.00 | 1.40 | 2.59 | — |
| — | 28.55 | 37.65 | 33.10 | +0.85 | 23.2% | 895 | 23.2% | -0.16 | 2.45 | 1.90 | 3.00 | — |
| — | 24.25 | 32.00 | 28.12 | +0.81 | 22.8% | 900 | 22.8% | -0.19 | 3.07 | 2.39 | 3.75 | — |
| — | 21.70 | 27.65 | 24.68 | +0.76 | 22.5% | 905 | 22.5% | -0.24 | 4.00 | 3.15 | 4.85 | — |
| — | 18.30 | 22.80 | 20.55 | +0.71 | 22.2% | 910 | 22.2% | -0.29 | 5.45 | 4.70 | 6.20 | — |
| — | 16.90 | 20.65 | 18.77 | — | — | 912.5 | — | — | 6.75 | 5.40 | 8.10 | — |
| — | 15.60 | 19.60 | 17.60 | +0.65 | 22.0% | 915 | 22.0% | -0.35 | 7.30 | 6.50 | 8.10 | — |
| — | 14.30 | 17.85 | 16.07 | — | — | 917.5 | — | — | 8.28 | 7.00 | 9.55 | — |
| — | 13.25 | 15.25 | 14.25 | +0.59 | 21.9% | 920 | 21.9% | -0.41 | 9.15 | 8.00 | 10.30 | — |
| — | 11.00 | 15.50 | 13.25 | +0.56 | 21.9% | 922.5 | 21.9% | -0.44 | 10.18 | 9.20 | 11.15 | — |
| — | 10.00 | 12.40 | 11.20 | +0.53 | 21.9% | 925 | 21.9% | -0.48 | 11.57 | 10.60 | 12.55 | — |
| — | 9.45 | 12.40 | 10.93 | +0.50 | 21.9% | 927.5 | 21.9% | -0.51 | 12.88 | 11.15 | 14.60 | — |
| — | 7.85 | 11.60 | 9.72 | +0.46 | 21.9% | 930 | 21.9% | -0.54 | 14.25 | 12.80 | 15.70 | — |
| — | 7.35 | 9.75 | 8.55 | +0.43 | 22.0% | 932.5 | 22.0% | -0.57 | 15.60 | 14.25 | 16.95 | — |
| — | 6.35 | 8.75 | 7.55 | +0.40 | 22.0% | 935 | 22.0% | -0.60 | 17.43 | 15.90 | 18.95 | — |
| — | 5.55 | 8.00 | 6.78 | — | — | 937.5 | — | — | 19.50 | 17.45 | 21.55 | — |
| — | 4.80 | 7.70 | 6.25 | +0.34 | 22.1% | 940 | 22.1% | -0.66 | 21.23 | 18.85 | 23.60 | — |
| — | 4.20 | 6.20 | 5.20 | +0.29 | 22.3% | 945 | 22.3% | -0.72 | 25.05 | 22.25 | 27.85 | — |
| — | 2.75 | 4.00 | 3.38 | +0.24 | 22.5% | 950 | 22.5% | -0.76 | 29.00 | 25.95 | 32.05 | — |
| — | 1.89 | 3.55 | 2.72 | +0.20 | 22.8% | 955 | 22.8% | -0.80 | 33.58 | 30.15 | 37.00 | — |
| — | 1.85 | 2.68 | 2.27 | +0.16 | 23.1% | 960 | 23.1% | -0.84 | 38.17 | 34.80 | 41.55 | — |
| — | 1.00 | 2.17 | 1.58 | +0.13 | 23.4% | 965 | 23.4% | -0.88 | 42.50 | 39.00 | 46.00 | — |
| — | 0.62 | 1.64 | 1.13 | +0.11 | 23.8% | 970 | 23.8% | -0.90 | 47.05 | 43.15 | 50.95 | — |
| — | 0.80 | 1.20 | 1.00 | +0.09 | 24.2% | 975 | 24.2% | -0.92 | 51.80 | 48.95 | 54.65 | — |
| — | 0.39 | 0.95 | 0.67 | +0.07 | 24.6% | 980 | 24.6% | -0.94 | 56.15 | 51.55 | 60.75 | — |
| — | — | 1.25 | — | +0.06 | 25.1% | 985 | 25.1% | -0.95 | 61.00 | 57.00 | 65.00 | — |
| — | 0.52 | 0.58 | 0.55 | +0.05 | 25.5% | 990 | 25.5% | -0.96 | 65.80 | 61.60 | 70.00 | — |
| — | 0.12 | 0.45 | 0.28 | +0.04 | 26.0% | 995 | 26.0% | -0.97 | 71.05 | 67.10 | 75.00 | — |
| — | 0.30 | 0.44 | 0.37 | +0.03 | 26.5% | 1000 | 26.5% | -0.98 | 75.25 | 71.30 | 79.20 | — |
| — | — | 1.56 | — | +0.02 | 27.1% | 1005 | 27.1% | -0.98 | 80.70 | 76.40 | 85.00 | — |
| — | 0.10 | 0.26 | 0.18 | +0.02 | 27.6% | 1010 | 27.6% | -0.99 | 85.28 | 80.60 | 89.95 | — |
| — | 0.05 | 6.90 | 3.48 | +0.02 | 28.1% | 1015 | 28.1% | -0.99 | 91.05 | 87.15 | 94.95 | — |
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.