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 | |
| — | 94.50 | 101.70 | 98.10 | +0.97 | 27.6% | 855 | 27.6% | -0.03 | — | — | 4.45 | — |
| — | 89.45 | 96.75 | 93.10 | +0.96 | 27.1% | 860 | 27.1% | -0.04 | 0.30 | 0.10 | 0.50 | — |
| — | 84.50 | 91.90 | 88.20 | +0.95 | 26.5% | 865 | 26.5% | -0.05 | 0.23 | 0.04 | 0.43 | — |
| — | 79.95 | 86.65 | 83.30 | +0.94 | 26.1% | 870 | 26.1% | -0.06 | 0.29 | 0.09 | 0.50 | — |
| — | 74.75 | 80.95 | 77.85 | +0.93 | 25.6% | 875 | 25.6% | -0.07 | — | — | 0.55 | — |
| — | 69.85 | 77.15 | 73.50 | +0.91 | 25.2% | 880 | 25.2% | -0.09 | 0.68 | 0.48 | 0.88 | — |
| — | 65.00 | 72.30 | 68.65 | +0.90 | 24.8% | 885 | 24.8% | -0.10 | 1.00 | 0.25 | 1.76 | — |
| — | 60.00 | 67.50 | 63.75 | +0.87 | 24.4% | 890 | 24.4% | -0.13 | 1.03 | 0.45 | 1.61 | — |
| — | 55.25 | 62.80 | 59.02 | +0.85 | 24.1% | 895 | 24.1% | -0.15 | 1.30 | 0.87 | 1.74 | — |
| — | 51.80 | 57.30 | 54.55 | +0.82 | 23.8% | 900 | 23.8% | -0.18 | 1.65 | 1.05 | 2.24 | — |
| — | 46.75 | 53.25 | 50.00 | +0.79 | 23.5% | 905 | 23.5% | -0.21 | 2.02 | 1.43 | 2.62 | — |
| — | 42.75 | 48.50 | 45.62 | +0.75 | 23.3% | 910 | 23.3% | -0.25 | 2.60 | 2.30 | 2.91 | — |
| — | 40.55 | 45.75 | 43.15 | +0.73 | 23.1% | 912.5 | 23.1% | -0.27 | 2.53 | 1.71 | 3.35 | — |
| — | 38.40 | 43.70 | 41.05 | +0.71 | 23.0% | 915 | 23.0% | -0.29 | 3.04 | 2.64 | 3.45 | — |
| — | 36.05 | 41.55 | 38.80 | +0.69 | 22.9% | 917.5 | 22.9% | -0.31 | 3.26 | 2.37 | 4.15 | — |
| — | 33.75 | 40.70 | 37.23 | +0.67 | 22.9% | 920 | 22.9% | -0.33 | 4.12 | 3.50 | 4.75 | — |
| — | 32.35 | 37.40 | 34.88 | +0.64 | 22.8% | 922.5 | 22.8% | -0.36 | 4.42 | 3.70 | 5.15 | — |
| — | 30.40 | 35.45 | 32.92 | +0.62 | 22.7% | 925 | 22.7% | -0.38 | 4.72 | 4.00 | 5.45 | — |
| — | 29.10 | 33.45 | 31.27 | +0.60 | 22.6% | 927.5 | 22.6% | -0.41 | 5.70 | 4.60 | 6.80 | — |
| — | 26.75 | 31.60 | 29.18 | +0.57 | 22.6% | 930 | 22.6% | -0.43 | 5.83 | 4.90 | 6.75 | — |
| — | 25.05 | 29.75 | 27.40 | +0.55 | 22.5% | 932.5 | 22.5% | -0.46 | 7.10 | 6.40 | 7.80 | — |
| — | 23.30 | 27.85 | 25.57 | +0.52 | 22.5% | 935 | 22.5% | -0.48 | 7.47 | 6.15 | 8.80 | — |
| — | 21.85 | 26.35 | 24.10 | +0.50 | 22.4% | 937.5 | 22.4% | -0.51 | 8.35 | 6.90 | 9.80 | — |
| — | 20.35 | 24.15 | 22.25 | +0.47 | 22.4% | 940 | 22.4% | -0.53 | 9.15 | 8.55 | 9.75 | — |
| — | 19.00 | 22.75 | 20.88 | +0.45 | 22.4% | 942.5 | 22.4% | -0.56 | 10.03 | 9.45 | 10.60 | — |
| — | 17.90 | 20.90 | 19.40 | +0.43 | 22.3% | 945 | 22.3% | -0.58 | 11.78 | 10.60 | 12.95 | — |
| — | 16.35 | 19.50 | 17.93 | +0.40 | 22.3% | 947.5 | 22.3% | -0.61 | 12.30 | 10.55 | 14.05 | — |
| — | 15.10 | 17.65 | 16.38 | +0.38 | 22.3% | 950 | 22.3% | -0.63 | 13.30 | 11.60 | 15.00 | — |
| — | 14.45 | 16.60 | 15.53 | +0.35 | 22.3% | 952.5 | 22.3% | -0.65 | 14.62 | 12.80 | 16.45 | — |
| — | 13.20 | 15.05 | 14.12 | +0.33 | 22.3% | 955 | 22.3% | -0.67 | 15.68 | 14.45 | 16.90 | — |
| — | 12.05 | 14.25 | 13.15 | +0.31 | 22.3% | 957.5 | 22.3% | -0.70 | 17.60 | 15.95 | 19.25 | — |
| — | 11.10 | 13.10 | 12.10 | +0.29 | 22.4% | 960 | 22.4% | -0.72 | 18.68 | 16.50 | 20.85 | — |
| — | 9.95 | 11.25 | 10.60 | +0.27 | 22.4% | 962.5 | 22.4% | -0.74 | 20.40 | 18.35 | 22.45 | — |
| — | 8.85 | 10.25 | 9.55 | +0.25 | 22.4% | 965 | — | — | 21.70 | 19.80 | 23.60 | — |
| — | 8.25 | 9.75 | 9.00 | +0.23 | 22.5% | 967.5 | 22.5% | -0.78 | 23.30 | 21.10 | 25.50 | — |
| — | 7.45 | 9.25 | 8.35 | +0.22 | 22.5% | 970 | 22.5% | -0.80 | 25.10 | 22.80 | 27.40 | — |
| — | 5.65 | 7.75 | 6.70 | +0.18 | 22.6% | 975 | 22.6% | -0.83 | 29.40 | 27.50 | 31.30 | — |
| — | 4.70 | 6.50 | 5.60 | +0.16 | 22.7% | 980 | 22.7% | -0.86 | 32.95 | 30.45 | 35.45 | — |
| — | 3.35 | 5.45 | 4.40 | +0.13 | 22.9% | 985 | 22.9% | -0.88 | 36.73 | 34.00 | 39.45 | — |
| — | 2.89 | 4.00 | 3.44 | +0.11 | 23.1% | 990 | 23.1% | -0.91 | 40.60 | 37.30 | 43.90 | — |
| — | 2.32 | 3.65 | 2.98 | +0.09 | 23.3% | 995 | 23.3% | -0.93 | 45.20 | 42.10 | 48.30 | — |
| — | 1.98 | 2.60 | 2.29 | +0.08 | 23.5% | 1000 | 23.5% | -0.94 | 50.00 | 46.60 | 53.40 | — |
| — | 1.33 | 2.33 | 1.83 | +0.06 | 23.8% | 1005 | 23.8% | -0.96 | 54.50 | 50.80 | 58.20 | — |
| — | 1.01 | 2.00 | 1.50 | +0.05 | 24.0% | 1010 | 24.0% | -0.97 | 59.20 | 55.50 | 62.90 | — |
| — | 0.86 | 1.90 | 1.38 | +0.04 | 24.3% | 1015 | 24.3% | -0.98 | 63.95 | 60.25 | 67.65 | — |
| — | 0.83 | 1.14 | 0.98 | +0.04 | 24.6% | 1020 | 24.6% | -0.99 | 68.80 | 65.10 | 72.50 | — |
| — | 0.35 | 1.01 | 0.68 | +0.03 | 24.9% | 1025 | 24.9% | -0.99 | 73.67 | 70.00 | 77.35 | — |
| — | 0.01 | 1.00 | 0.51 | +0.03 | 25.3% | 1030 | 25.3% | -1.00 | 78.62 | 75.00 | 82.25 | — |
| — | 0.10 | 1.56 | 0.83 | +0.02 | 25.6% | 1035 | 25.6% | -1.00 | 83.55 | 79.85 | 87.25 | — |
| — | — | 0.78 | — | +0.02 | 26.0% | 1040 | 26.0% | -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.