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 | |
| — | 98.15 | 105.65 | 101.90 | +0.91 | 24.8% | 855 | 24.8% | -0.09 | 2.08 | 1.47 | 2.68 | — |
| — | 93.40 | 100.85 | 97.12 | +0.90 | 24.5% | 860 | 24.5% | -0.10 | 2.06 | 1.78 | 2.35 | — |
| — | 88.70 | 96.25 | 92.47 | +0.89 | 24.2% | 865 | 24.2% | -0.12 | 2.40 | 1.89 | 2.92 | — |
| — | 84.05 | 91.60 | 87.83 | +0.87 | 24.0% | 870 | 24.0% | -0.13 | 2.72 | 2.29 | 3.15 | — |
| — | 79.75 | 87.00 | 83.38 | +0.85 | 23.7% | 875 | 23.7% | -0.15 | 3.62 | 2.53 | 4.70 | — |
| — | 75.15 | 80.90 | 78.03 | +0.84 | 23.4% | 880 | 23.4% | -0.17 | 3.67 | 3.20 | 4.15 | — |
| — | 71.50 | 77.50 | 74.50 | +0.82 | 23.2% | 885 | 23.2% | -0.18 | 4.17 | 3.65 | 4.70 | — |
| — | 67.10 | 73.15 | 70.12 | +0.79 | 23.0% | 890 | 23.0% | -0.21 | 4.72 | 4.15 | 5.30 | — |
| — | 62.35 | 69.00 | 65.67 | +0.77 | 22.8% | 895 | 22.8% | -0.23 | 6.00 | 4.65 | 7.35 | — |
| — | 58.25 | 63.80 | 61.02 | +0.75 | 22.6% | 900 | 22.6% | -0.26 | 5.97 | 4.35 | 7.60 | — |
| — | 53.40 | 60.45 | 56.92 | +0.72 | 22.4% | 905 | 22.4% | -0.28 | 7.17 | 5.05 | 9.30 | — |
| — | 50.45 | 55.60 | 53.02 | +0.69 | 22.3% | 910 | 22.3% | -0.31 | 9.07 | 7.65 | 10.50 | — |
| — | 48.00 | 51.80 | 49.90 | +0.66 | 22.1% | 915 | 22.1% | -0.34 | 9.70 | 8.10 | 11.30 | — |
| — | 43.85 | 48.20 | 46.02 | +0.63 | 22.0% | 920 | 22.0% | -0.37 | 10.72 | 9.70 | 11.75 | — |
| — | 39.85 | 44.80 | 42.33 | +0.60 | 21.9% | 925 | 21.9% | -0.40 | 12.05 | 11.05 | 13.05 | — |
| — | 37.00 | 41.00 | 39.00 | +0.57 | 21.8% | 930 | 21.8% | -0.44 | 13.15 | 10.95 | 15.35 | — |
| — | 34.10 | 38.90 | 36.50 | +0.54 | 21.8% | 935 | 21.8% | -0.47 | 15.50 | 12.65 | 18.35 | — |
| — | 31.10 | 35.75 | 33.42 | +0.51 | 21.7% | 940 | 21.7% | -0.50 | 17.98 | 16.45 | 19.50 | — |
| — | 28.15 | 32.50 | 30.32 | +0.47 | 21.6% | 945 | 21.6% | -0.54 | 19.93 | 17.90 | 21.95 | — |
| — | 25.70 | 29.65 | 27.68 | +0.44 | 21.6% | 950 | 21.6% | -0.57 | 21.95 | 20.00 | 23.90 | — |
| — | 23.70 | 27.25 | 25.48 | +0.41 | 21.6% | 955 | 21.6% | -0.60 | 24.85 | 22.60 | 27.10 | — |
| — | 20.50 | 24.85 | 22.68 | +0.38 | 21.6% | 960 | 21.6% | -0.63 | 27.20 | 24.60 | 29.80 | — |
| — | 18.65 | 22.60 | 20.62 | +0.35 | 21.6% | 965 | 21.6% | -0.66 | 30.48 | 27.85 | 33.10 | — |
| — | 15.65 | 20.00 | 17.82 | +0.33 | 21.6% | 970 | 21.6% | -0.69 | 33.12 | 30.55 | 35.70 | — |
| — | 14.80 | 18.45 | 16.62 | +0.30 | 21.7% | 975 | 21.7% | -0.72 | 36.52 | 33.35 | 39.70 | — |
| — | 12.10 | 16.50 | 14.30 | +0.27 | 21.7% | 980 | 21.7% | -0.74 | 39.40 | 36.75 | 42.05 | — |
| — | 10.60 | 15.15 | 12.88 | +0.25 | 21.8% | 985 | 21.8% | -0.77 | 43.73 | 41.15 | 46.30 | — |
| — | 9.20 | 13.30 | 11.25 | +0.23 | 21.9% | 990 | 21.9% | -0.79 | 46.67 | 43.85 | 49.50 | — |
| — | 8.40 | 12.30 | 10.35 | +0.21 | 21.9% | 995 | 21.9% | -0.81 | 51.00 | 48.55 | 53.45 | — |
| — | 7.45 | 10.05 | 8.75 | +0.19 | 22.0% | 1000 | 22.0% | -0.83 | 54.73 | 52.50 | 56.95 | — |
| — | 6.10 | 8.35 | 7.22 | +0.17 | 22.1% | 1005 | 22.1% | -0.85 | 58.52 | 55.50 | 61.55 | — |
| — | 5.00 | 8.10 | 6.55 | +0.16 | 22.3% | 1010 | 22.3% | -0.87 | 62.90 | 60.40 | 65.40 | — |
| — | 4.20 | 6.30 | 5.25 | +0.14 | 22.4% | 1015 | 22.4% | -0.89 | 66.88 | 63.45 | 70.30 | — |
| — | 4.15 | 6.45 | 5.30 | +0.13 | 22.5% | 1020 | 22.5% | -0.90 | 71.00 | 67.30 | 74.70 | — |
| — | 3.70 | 5.75 | 4.72 | +0.12 | 22.7% | 1025 | 22.7% | -0.91 | 75.70 | 72.25 | 79.15 | — |
| — | 2.45 | 5.40 | 3.92 | +0.10 | 22.9% | 1030 | 22.9% | -0.93 | 80.25 | 76.75 | 83.75 | — |
| — | 2.31 | 5.10 | 3.71 | +0.09 | 23.0% | 1035 | 23.0% | -0.94 | 84.65 | 81.00 | 88.30 | — |
| — | 1.71 | 4.50 | 3.10 | +0.09 | 23.2% | 1040 | 23.2% | -0.95 | 89.33 | 85.65 | 93.00 | — |
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.