Spot 951.43
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.75 | 100.85 | 97.30 | +0.99 | 39.2% | 855 | 39.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 88.45 | 95.50 | 91.97 | +0.98 | 37.9% | 860 | 37.9% | -0.02 | — | — | 0.21 | — |
| — | 84.15 | 90.50 | 87.33 | +0.98 | 36.6% | 865 | 36.6% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 79.20 | 85.55 | 82.38 | +0.98 | 35.3% | 870 | 35.3% | -0.02 | — | — | 0.11 | — |
| — | 74.05 | 79.95 | 77.00 | +0.97 | 34.1% | 875 | 34.1% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 68.55 | 75.55 | 72.05 | +0.96 | 32.9% | 880 | 32.9% | -0.04 | 0.17 | 0.10 | 0.24 | — |
| — | 63.60 | 71.00 | 67.30 | +0.95 | 31.8% | 885 | 31.8% | -0.05 | 0.15 | 0.13 | 0.17 | — |
| — | 58.65 | 66.15 | 62.40 | +0.94 | 30.8% | 890 | 30.8% | -0.06 | 0.20 | 0.10 | 0.29 | — |
| — | 53.70 | 61.15 | 57.42 | +0.92 | 29.8% | 895 | 29.8% | -0.08 | 0.24 | 0.08 | 0.40 | — |
| — | 48.35 | 55.15 | 51.75 | +0.90 | 28.9% | 900 | 28.9% | -0.10 | 0.35 | 0.30 | 0.40 | — |
| — | 43.90 | 51.35 | 47.62 | +0.87 | 28.1% | 905 | 28.1% | -0.13 | 0.45 | 0.35 | 0.55 | — |
| — | 41.65 | 43.50 | 42.58 | +0.83 | 27.3% | 910 | 27.3% | -0.17 | 0.69 | 0.56 | 0.82 | — |
| — | 36.65 | 44.00 | 40.33 | +0.81 | 27.0% | 912.5 | 27.0% | -0.19 | 0.83 | 0.55 | 1.11 | — |
| — | 36.65 | 41.75 | 39.20 | +0.78 | 26.6% | 915 | 26.6% | -0.22 | 0.86 | 0.70 | 1.03 | — |
| — | 33.10 | 37.60 | 35.35 | +0.76 | 26.3% | 917.5 | 26.3% | -0.25 | 0.96 | 0.84 | 1.09 | — |
| — | 31.65 | 37.05 | 34.35 | +0.73 | 26.0% | 920 | 26.0% | -0.27 | 1.33 | 1.08 | 1.59 | — |
| — | 27.00 | 34.90 | 30.95 | +0.70 | 25.7% | 922.5 | 25.7% | -0.31 | 1.54 | 1.12 | 1.96 | — |
| — | 25.65 | 31.50 | 28.57 | +0.66 | 25.5% | 925 | 25.5% | -0.34 | 1.72 | 1.50 | 1.94 | — |
| — | 23.40 | 29.75 | 26.57 | +0.63 | 25.2% | 927.5 | 25.2% | -0.37 | 2.15 | 1.82 | 2.49 | — |
| — | 23.30 | 28.05 | 25.68 | +0.59 | 25.0% | 930 | 25.0% | -0.41 | 2.40 | 2.06 | 2.74 | — |
| — | 21.80 | 24.90 | 23.35 | +0.56 | 24.8% | 932.5 | 24.8% | -0.45 | 2.88 | 2.61 | 3.15 | — |
| — | 19.70 | 22.80 | 21.25 | +0.52 | 24.7% | 935 | 24.7% | -0.49 | 3.40 | 3.10 | 3.70 | — |
| — | 16.50 | 21.25 | 18.88 | +0.48 | 24.5% | 937.5 | 24.5% | -0.52 | 4.08 | 3.40 | 4.75 | — |
| — | 14.85 | 18.45 | 16.65 | +0.44 | 24.4% | 940 | 24.4% | -0.56 | 4.58 | 4.15 | 5.00 | — |
| — | 12.40 | 14.85 | 13.62 | +0.37 | 24.2% | 945 | 24.2% | -0.64 | 6.47 | 5.75 | 7.20 | — |
| — | 10.15 | 11.70 | 10.93 | +0.30 | 24.0% | 950 | 24.0% | -0.70 | 8.78 | 7.95 | 9.60 | — |
| — | 7.85 | 8.75 | 8.30 | +0.24 | 24.0% | 955 | 24.0% | -0.77 | 11.05 | 9.75 | 12.35 | — |
| — | 5.65 | 6.50 | 6.08 | +0.19 | 24.0% | 960 | 24.0% | -0.82 | 14.18 | 12.45 | 15.90 | — |
| — | 4.10 | 4.95 | 4.53 | — | — | 965 | 24.1% | -0.86 | 17.57 | 15.25 | 19.90 | — |
| — | 2.83 | 3.60 | 3.21 | +0.11 | 24.3% | 970 | 24.3% | -0.90 | 21.30 | 18.60 | 24.00 | — |
| — | 2.20 | 2.62 | 2.41 | +0.09 | 24.5% | 975 | 24.5% | -0.93 | 25.32 | 21.65 | 29.00 | — |
| — | 1.46 | 1.95 | 1.71 | +0.07 | 24.8% | 980 | 24.8% | -0.95 | 30.60 | 27.80 | 33.40 | — |
| — | 0.99 | 1.39 | 1.19 | +0.05 | 25.2% | 985 | 25.2% | -0.96 | 34.33 | 30.60 | 38.05 | — |
| — | 0.71 | 0.92 | 0.81 | +0.04 | 25.6% | 990 | 25.6% | -0.98 | 39.00 | 36.40 | 41.60 | — |
| — | 0.48 | 0.70 | 0.59 | +0.03 | 26.0% | 995 | 26.0% | -0.99 | 43.80 | 40.10 | 47.50 | — |
| — | 0.40 | 0.53 | 0.47 | +0.02 | 26.5% | 1000 | 26.5% | -0.99 | 48.65 | 44.95 | 52.35 | — |
| — | 0.01 | 0.52 | 0.27 | +0.02 | 27.1% | 1005 | 27.1% | -1.00 | 53.58 | 50.10 | 57.05 | — |
| — | 0.10 | 0.33 | 0.21 | +0.01 | 27.7% | 1010 | 27.7% | -1.00 | 58.52 | 54.85 | 62.20 | — |
| — | 0.02 | 0.60 | 0.31 | +0.01 | 28.3% | 1015 | 28.3% | -1.00 | 63.52 | 59.85 | 67.20 | — |
| — | — | 0.13 | — | +0.01 | 28.9% | 1020 | 28.9% | -1.00 | 68.53 | 64.85 | 72.20 | — |
| — | 0.08 | 0.15 | 0.12 | +0.01 | 29.7% | 1025 | 29.7% | -1.00 | 73.53 | 69.85 | 77.20 | — |
| — | 0.04 | 0.13 | 0.09 | +0.01 | 30.4% | 1030 | 30.4% | -1.00 | 78.30 | 74.85 | 81.75 | — |
| — | 0.01 | 0.24 | 0.12 | +0.00 | 31.2% | 1035 | 31.2% | -1.00 | 83.47 | 79.85 | 87.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 32.1% | 1040 | 32.1% | -1.00 | 88.53 | 84.85 | 92.20 | — |
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.