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 | |
| — | 104.60 | 113.75 | 109.17 | +0.84 | 25.3% | 835 | 25.3% | -0.16 | 10.55 | 9.60 | 11.50 | — |
| — | 100.60 | 109.00 | 104.80 | +0.83 | 25.1% | 840 | 25.1% | -0.18 | 11.47 | 10.50 | 12.45 | — |
| — | 96.55 | 105.00 | 100.78 | +0.81 | 25.0% | 845 | 25.0% | -0.19 | 12.10 | 10.00 | 14.20 | — |
| — | 92.70 | 100.60 | 96.65 | +0.80 | 24.9% | 850 | 24.9% | -0.20 | 13.28 | 11.25 | 15.30 | — |
| — | 88.85 | 95.55 | 92.20 | +0.79 | 24.8% | 855 | 24.8% | -0.21 | 15.07 | 13.20 | 16.95 | — |
| — | 85.70 | 92.95 | 89.33 | +0.78 | 24.8% | 860 | 24.8% | -0.23 | 16.00 | 14.25 | 17.75 | — |
| — | 81.30 | 88.60 | 84.95 | +0.76 | 24.7% | 865 | 24.7% | -0.24 | 16.88 | 14.85 | 18.90 | — |
| — | 77.50 | 85.15 | 81.33 | +0.75 | 24.6% | 870 | 24.6% | -0.26 | 18.35 | 16.20 | 20.50 | — |
| — | 74.00 | 81.50 | 77.75 | +0.73 | 24.5% | 875 | 24.5% | -0.27 | 19.77 | 17.50 | 22.05 | — |
| — | 71.50 | 77.70 | 74.60 | +0.72 | 24.4% | 880 | 24.4% | -0.29 | 21.43 | 19.00 | 23.85 | — |
| — | 68.30 | 73.35 | 70.83 | +0.70 | 24.4% | 885 | 24.4% | -0.31 | 22.70 | 21.00 | 24.40 | — |
| — | 65.00 | 73.00 | 69.00 | +0.68 | 24.3% | 890 | 24.3% | -0.32 | 24.52 | 21.90 | 27.15 | — |
| — | 61.95 | 68.15 | 65.05 | +0.67 | 24.2% | 895 | 24.2% | -0.34 | 26.10 | 24.15 | 28.05 | — |
| — | 58.20 | 64.50 | 61.35 | +0.65 | 24.2% | 900 | 24.2% | -0.36 | 28.75 | 27.00 | 30.50 | — |
| — | 54.75 | 60.60 | 57.67 | +0.63 | 24.1% | 905 | 24.1% | -0.38 | 30.30 | 28.70 | 31.90 | — |
| — | 52.15 | 57.95 | 55.05 | +0.61 | 24.1% | 910 | 24.1% | -0.40 | 32.92 | 30.80 | 35.05 | — |
| — | 49.60 | 55.15 | 52.38 | +0.60 | 24.1% | 915 | 24.1% | -0.41 | 34.15 | 32.00 | 36.30 | — |
| — | 47.15 | 52.15 | 49.65 | +0.58 | 24.0% | 920 | 24.0% | -0.43 | 37.20 | 35.10 | 39.30 | — |
| — | 45.20 | 49.75 | 47.48 | +0.56 | 24.0% | 925 | 24.0% | -0.45 | 39.52 | 37.35 | 41.70 | — |
| — | 42.30 | 46.70 | 44.50 | +0.54 | 24.0% | 930 | 24.0% | -0.47 | 41.73 | 40.00 | 43.45 | — |
| — | 39.95 | 44.60 | 42.27 | +0.52 | 23.9% | 935 | 23.9% | -0.49 | 44.98 | 42.45 | 47.50 | — |
| — | 37.65 | 42.80 | 40.23 | +0.50 | 23.9% | 940 | 23.9% | -0.51 | 47.90 | 45.55 | 50.25 | — |
| — | 36.10 | 40.55 | 38.33 | +0.48 | 23.9% | 945 | 23.9% | -0.53 | 49.40 | 46.85 | 51.95 | — |
| — | 34.70 | 38.70 | 36.70 | +0.47 | 23.9% | 950 | 23.9% | -0.55 | 53.00 | 49.75 | 56.25 | — |
| — | 31.20 | 36.05 | 33.62 | +0.45 | 23.9% | 955 | 23.9% | -0.57 | 55.75 | 53.20 | 58.30 | — |
| — | 29.30 | 33.20 | 31.25 | +0.43 | 23.9% | 960 | 23.9% | -0.59 | 59.05 | 55.35 | 62.75 | — |
| — | 27.40 | 31.65 | 29.52 | +0.41 | 23.9% | 965 | 23.9% | -0.60 | 62.55 | 59.55 | 65.55 | — |
| — | 25.65 | 29.90 | 27.77 | +0.40 | 23.9% | 970 | 23.9% | -0.62 | 65.33 | 62.90 | 67.75 | — |
| — | 24.00 | 27.75 | 25.88 | +0.38 | 23.9% | 975 | 23.9% | -0.64 | 68.80 | 66.25 | 71.35 | — |
| — | 22.40 | 26.50 | 24.45 | +0.36 | 23.9% | 980 | 23.9% | -0.66 | 72.33 | 69.80 | 74.85 | — |
| — | 20.90 | 24.95 | 22.93 | +0.35 | 23.9% | 985 | 23.9% | -0.68 | 75.25 | 72.05 | 78.45 | — |
| — | 19.50 | 23.55 | 21.52 | +0.33 | 23.9% | 990 | 23.9% | -0.69 | 79.03 | 74.70 | 83.35 | — |
| — | 18.15 | 22.60 | 20.38 | +0.32 | 23.9% | 995 | 23.9% | -0.71 | 83.08 | 79.35 | 86.80 | — |
| — | 17.35 | 20.45 | 18.90 | +0.30 | 23.9% | 1000 | 23.9% | -0.73 | 86.45 | 83.15 | 89.75 | — |
| — | 15.65 | 19.65 | 17.65 | +0.29 | 24.0% | 1005 | 24.0% | -0.74 | 90.47 | 87.10 | 93.85 | — |
| — | 14.55 | 19.45 | 17.00 | +0.27 | 24.0% | 1010 | 24.0% | -0.76 | 94.92 | 91.75 | 98.10 | — |
| — | 13.50 | 17.05 | 15.28 | +0.26 | 24.0% | 1015 | 24.0% | -0.77 | 98.70 | 95.25 | 102.15 | — |
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.