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 | |
| — | 111.85 | 116.30 | 114.08 | +0.82 | 24.9% | 855 | 24.9% | -0.18 | 8.05 | 6.75 | 9.35 | — |
| — | 106.90 | 113.80 | 110.35 | +0.81 | 24.8% | 860 | 24.8% | -0.20 | 9.47 | 9.10 | 9.85 | — |
| — | 102.30 | 108.20 | 105.25 | +0.79 | 24.7% | 865 | 24.7% | -0.21 | 10.20 | 9.70 | 10.70 | — |
| — | 98.60 | 103.80 | 101.20 | +0.78 | 24.6% | 870 | 24.6% | -0.22 | 10.50 | 9.15 | 11.85 | — |
| — | 94.45 | 100.05 | 97.25 | +0.76 | 24.5% | 875 | 24.5% | -0.24 | 12.10 | 11.60 | 12.60 | — |
| — | 90.60 | 96.35 | 93.47 | +0.75 | 24.4% | 880 | 24.4% | -0.26 | 13.47 | 12.50 | 14.45 | — |
| — | 86.45 | 92.05 | 89.25 | +0.73 | 24.3% | 885 | 24.3% | -0.27 | 13.95 | 12.70 | 15.20 | — |
| — | 83.75 | 88.15 | 85.95 | +0.72 | 24.2% | 890 | 24.2% | -0.29 | 15.50 | 14.85 | 16.15 | — |
| — | 80.00 | 85.15 | 82.58 | +0.70 | 24.1% | 895 | 24.1% | -0.31 | 17.18 | 16.05 | 18.30 | — |
| — | 76.55 | 80.70 | 78.62 | +0.68 | 24.1% | 900 | 24.1% | -0.32 | 18.27 | 17.70 | 18.85 | — |
| — | 73.45 | 78.00 | 75.72 | +0.67 | 24.0% | 905 | 24.0% | -0.34 | 19.57 | 18.75 | 20.40 | — |
| — | 70.55 | 74.60 | 72.58 | +0.65 | 23.9% | 910 | 23.9% | -0.36 | 21.48 | 20.05 | 22.90 | — |
| — | 65.20 | 70.80 | 68.00 | +0.63 | 23.9% | 915 | 23.9% | -0.38 | 23.60 | 21.70 | 25.50 | — |
| — | 64.10 | 66.80 | 65.45 | +0.61 | 23.8% | 920 | 23.8% | -0.40 | 24.93 | 23.65 | 26.20 | — |
| — | 60.35 | 63.70 | 62.02 | +0.59 | 23.8% | 925 | 23.8% | -0.42 | 26.18 | 24.90 | 27.45 | — |
| — | 56.80 | 61.85 | 59.33 | +0.58 | 23.7% | 930 | 23.7% | -0.44 | 28.68 | 27.25 | 30.10 | — |
| — | 53.90 | 58.05 | 55.98 | +0.56 | 23.7% | 935 | 23.7% | -0.46 | 31.00 | 29.35 | 32.65 | — |
| — | 50.35 | 55.35 | 52.85 | +0.54 | 23.7% | 940 | 23.7% | -0.47 | 32.83 | 31.10 | 34.55 | — |
| — | 48.50 | 51.85 | 50.17 | +0.52 | 23.7% | 945 | 23.7% | -0.49 | 34.55 | 33.20 | 35.90 | — |
| — | 45.95 | 49.10 | 47.52 | +0.50 | 23.6% | 950 | 23.6% | -0.51 | 37.05 | 36.50 | 37.60 | — |
| — | 43.35 | 46.55 | 44.95 | +0.48 | 23.6% | 955 | 23.6% | -0.53 | 39.75 | 36.95 | 42.55 | — |
| — | 41.10 | 45.55 | 43.33 | +0.46 | 23.6% | 960 | 23.6% | -0.55 | 41.80 | 39.55 | 44.05 | — |
| — | 38.30 | 42.95 | 40.62 | +0.45 | 23.6% | 965 | 23.6% | -0.57 | 45.10 | 43.35 | 46.85 | — |
| — | 36.90 | 40.40 | 38.65 | +0.43 | 23.6% | 970 | 23.6% | -0.59 | 47.92 | 45.20 | 50.65 | — |
| — | 33.85 | 38.55 | 36.20 | +0.41 | 23.6% | 975 | 23.6% | -0.61 | 50.42 | 48.30 | 52.55 | — |
| — | 31.75 | 36.05 | 33.90 | +0.39 | 23.6% | 980 | 23.6% | -0.63 | 53.52 | 51.40 | 55.65 | — |
| — | 30.25 | 33.35 | 31.80 | +0.38 | 23.6% | 985 | 23.6% | -0.65 | 56.50 | 54.35 | 58.65 | — |
| — | 27.85 | 32.40 | 30.12 | +0.36 | 23.6% | 990 | 23.6% | -0.67 | 59.75 | 57.25 | 62.25 | — |
| — | 26.35 | 29.90 | 28.12 | +0.34 | 23.6% | 995 | 23.6% | -0.68 | 63.15 | 60.70 | 65.60 | — |
| — | 24.30 | 28.00 | 26.15 | +0.32 | 23.6% | 1000 | 23.6% | -0.70 | 66.17 | 63.90 | 68.45 | — |
| — | 24.10 | 26.05 | 25.07 | +0.31 | 23.6% | 1005 | 23.6% | -0.72 | 69.80 | 67.40 | 72.20 | — |
| — | 21.30 | 25.45 | 23.38 | +0.30 | 23.6% | 1010 | 23.6% | -0.74 | 73.10 | 70.55 | 75.65 | — |
| — | 19.65 | 23.95 | 21.80 | +0.28 | 23.7% | 1015 | 23.7% | -0.75 | 76.85 | 74.35 | 79.35 | — |
| — | 19.30 | 21.00 | 20.15 | +0.27 | 23.7% | 1020 | 23.7% | -0.77 | 80.58 | 77.90 | 83.25 | — |
| — | 17.45 | 20.30 | 18.88 | +0.25 | 23.7% | 1025 | 23.7% | -0.78 | 84.20 | 81.65 | 86.75 | — |
| — | 16.85 | 19.00 | 17.93 | +0.24 | 23.7% | 1030 | 23.7% | -0.80 | 88.28 | 85.50 | 91.05 | — |
| — | 14.60 | 18.65 | 16.62 | +0.23 | 23.8% | 1035 | 23.8% | -0.81 | 92.00 | 89.35 | 94.65 | — |
| — | 14.95 | 16.10 | 15.53 | +0.22 | 23.8% | 1040 | 23.8% | -0.83 | 96.50 | 94.40 | 98.60 | — |
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.