Spot 954.62
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.90 | 97.20 | 94.55 | +1.00 | 64.4% | 860 | 64.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 86.90 | 93.05 | 89.97 | +1.00 | 63.0% | 865 | 63.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 81.90 | 87.85 | 84.88 | +1.00 | 61.3% | 870 | 61.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 76.90 | 82.25 | 79.58 | +1.00 | 59.3% | 875 | 59.3% | -0.00 | — | — | 0.18 | — |
| — | 71.40 | 78.10 | 74.75 | +1.00 | 57.0% | 880 | 57.0% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 66.40 | 72.25 | 69.33 | +1.00 | 54.6% | 885 | 54.6% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 61.45 | 67.95 | 64.70 | +1.00 | 52.2% | 890 | 52.2% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 56.95 | 62.45 | 59.70 | +1.00 | 49.8% | 895 | 49.8% | -0.00 | 0.08 | 0.05 | 0.11 | — |
| — | 53.30 | 57.35 | 55.33 | +1.00 | 47.4% | 900 | 47.4% | -0.00 | 0.12 | 0.03 | 0.20 | — |
| — | 46.40 | 52.30 | 49.35 | +0.99 | 45.1% | 905 | 45.1% | -0.01 | — | — | 0.40 | — |
| — | 43.35 | 47.00 | 45.17 | +0.99 | 42.7% | 910 | 42.7% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 39.50 | 45.80 | 42.65 | +0.99 | 41.5% | 912.5 | 41.5% | -0.01 | — | — | 0.42 | — |
| — | 38.40 | 42.00 | 40.20 | +0.99 | 40.3% | 915 | 40.3% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 35.55 | 40.25 | 37.90 | +0.99 | 39.1% | 917.5 | 39.1% | -0.01 | 0.26 | 0.05 | 0.46 | — |
| — | 33.50 | 37.40 | 35.45 | +0.99 | 37.9% | 920 | 37.9% | -0.01 | 0.18 | 0.06 | 0.30 | — |
| — | 29.55 | 35.80 | 32.67 | +0.98 | 36.6% | 922.5 | 36.6% | -0.02 | — | — | 0.94 | — |
| — | 26.40 | 33.30 | 29.85 | +0.98 | 35.4% | 925 | 35.4% | -0.02 | 0.21 | 0.01 | 0.42 | — |
| — | 24.15 | 29.95 | 27.05 | +0.98 | 34.1% | 927.5 | 34.1% | -0.02 | 0.17 | 0.01 | 0.33 | — |
| — | 23.55 | 27.15 | 25.35 | +0.97 | 32.8% | 930 | 32.8% | -0.02 | 0.30 | 0.17 | 0.44 | — |
| — | 20.85 | 25.05 | 22.95 | +0.97 | 31.6% | 932.5 | 31.6% | -0.03 | 0.47 | 0.23 | 0.72 | — |
| — | 16.75 | 23.25 | 20.00 | +0.96 | 30.4% | 935 | 30.4% | -0.03 | 0.57 | 0.25 | 0.90 | — |
| — | 14.95 | 20.10 | 17.52 | +0.96 | 29.3% | 937.5 | 29.3% | -0.04 | 0.49 | 0.15 | 0.83 | — |
| — | 12.20 | 19.00 | 15.60 | +0.95 | 28.3% | 940 | 28.3% | -0.05 | 0.95 | 0.65 | 1.25 | — |
| — | 8.80 | 13.90 | 11.35 | +0.93 | 26.6% | 945 | 26.6% | -0.08 | 2.00 | 1.50 | 2.51 | — |
| — | 6.90 | 9.00 | 7.95 | +0.89 | 25.5% | 950 | 25.5% | -0.10 | 2.96 | 2.42 | 3.50 | — |
| — | 4.50 | 5.90 | 5.20 | +0.84 | 25.0% | 955 | 25.0% | -0.15 | 5.20 | 3.75 | 6.65 | — |
| — | 2.70 | 3.85 | 3.27 | +0.78 | 25.0% | 960 | 25.0% | -0.22 | 7.92 | 6.40 | 9.45 | — |
| — | 1.49 | 2.02 | 1.75 | +0.70 | 25.6% | 965 | 25.6% | -0.31 | 12.38 | 9.95 | 14.80 | — |
| — | 0.76 | 1.36 | 1.06 | +0.60 | 26.7% | 970 | 26.7% | -0.40 | 16.00 | 13.85 | 18.15 | — |
| — | 0.45 | 0.78 | 0.61 | +0.49 | 28.4% | 975 | 28.4% | -0.51 | 20.70 | 18.75 | 22.65 | — |
| — | 0.30 | 0.48 | 0.39 | +0.40 | 30.6% | 980 | 30.6% | -0.60 | 25.23 | 23.00 | 27.45 | — |
| — | 0.16 | 0.43 | 0.29 | +0.31 | 33.0% | 985 | 33.0% | -0.70 | 30.23 | 28.10 | 32.35 | — |
| — | 0.12 | 0.42 | 0.27 | +0.23 | 35.5% | 990 | 35.5% | -0.77 | 35.42 | 32.40 | 38.45 | — |
| — | 0.05 | 0.17 | 0.11 | +0.16 | 38.0% | 995 | 38.0% | -0.83 | 40.73 | 38.00 | 43.45 | — |
| — | 0.05 | 0.12 | 0.09 | +0.12 | 40.5% | 1000 | 40.5% | -0.88 | 45.27 | 42.10 | 48.45 | — |
| — | 0.04 | 0.34 | 0.19 | +0.09 | 42.9% | 1005 | 42.9% | -0.91 | 51.02 | 48.05 | 54.00 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 45.2% | 1010 | 45.2% | -0.94 | 55.75 | 53.05 | 58.45 | — |
| — | — | 0.19 | — | +0.04 | 47.4% | 1015 | 47.4% | -0.96 | 60.52 | 57.60 | 63.45 | — |
| — | — | 0.15 | — | +0.03 | 49.7% | 1020 | 49.7% | -0.97 | 65.72 | 63.00 | 68.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 52.0% | 1025 | 52.0% | -0.98 | 70.75 | 68.05 | 73.45 | — |
| — | — | 0.58 | — | +0.02 | 54.3% | 1030 | 54.3% | -0.99 | 75.75 | 73.05 | 78.45 | — |
| — | — | 0.34 | — | +0.01 | 56.8% | 1035 | 56.8% | -0.99 | 80.75 | 78.05 | 83.45 | — |
| — | — | 0.10 | — | +0.01 | 59.2% | 1040 | 59.2% | -0.99 | 85.75 | 83.05 | 88.45 | — |
| — | — | 0.36 | — | +0.01 | 61.6% | 1045 | 61.6% | -1.00 | 90.75 | 88.05 | 93.45 | — |
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.