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 | |
| — | 92.80 | 98.20 | 95.50 | +0.99 | 30.6% | 860 | 30.6% | -0.01 | 0.25 | 0.01 | 0.49 | — |
| — | 87.35 | 93.25 | 90.30 | +0.99 | 29.8% | 865 | 29.8% | -0.01 | 0.26 | 0.01 | 0.50 | — |
| — | 82.35 | 88.25 | 85.30 | +0.99 | 29.0% | 870 | 29.0% | -0.01 | 0.55 | 0.01 | 1.08 | — |
| — | 77.40 | 83.30 | 80.35 | +0.99 | 28.3% | 875 | 28.3% | -0.01 | 0.34 | 0.10 | 0.57 | — |
| — | 72.50 | 78.60 | 75.55 | +0.98 | 27.6% | 880 | 27.6% | -0.02 | 0.28 | 0.15 | 0.40 | — |
| — | 68.05 | 74.65 | 71.35 | +0.98 | 26.9% | 885 | 26.9% | -0.02 | 0.42 | 0.01 | 0.84 | — |
| — | 63.15 | 69.00 | 66.08 | +0.98 | 26.4% | 890 | 26.4% | -0.02 | 0.58 | 0.26 | 0.90 | — |
| — | 58.30 | 63.65 | 60.98 | +0.97 | 25.8% | 895 | 25.8% | -0.03 | 0.68 | 0.27 | 1.09 | — |
| — | 54.05 | 58.95 | 56.50 | +0.97 | 25.3% | 900 | 25.3% | -0.03 | 0.85 | 0.56 | 1.15 | — |
| — | 48.25 | 54.55 | 51.40 | +0.96 | 24.9% | 905 | 24.9% | -0.04 | 1.08 | 0.62 | 1.55 | — |
| — | 43.30 | 49.30 | 46.30 | +0.95 | 24.5% | 910 | 24.5% | -0.05 | 1.54 | 1.06 | 2.03 | — |
| — | 41.45 | 47.45 | 44.45 | +0.95 | 24.3% | 912.5 | 24.3% | -0.05 | 1.61 | 0.87 | 2.36 | — |
| — | 40.80 | 45.10 | 42.95 | +0.94 | 24.1% | 915 | 24.1% | -0.06 | 2.13 | 1.51 | 2.76 | — |
| — | 38.15 | 42.45 | 40.30 | +0.93 | 24.0% | 917.5 | 24.0% | -0.07 | 2.22 | 1.34 | 3.10 | — |
| — | 35.00 | 40.80 | 37.90 | +0.93 | 23.8% | 920 | 23.8% | -0.07 | 2.49 | 2.00 | 2.98 | — |
| — | 32.25 | 38.55 | 35.40 | +0.92 | 23.7% | 922.5 | 23.7% | -0.08 | 3.04 | 2.24 | 3.85 | — |
| — | 31.95 | 35.85 | 33.90 | +0.91 | 23.6% | 925 | 23.6% | -0.09 | 3.38 | 2.70 | 4.05 | — |
| — | 28.00 | 34.50 | 31.25 | +0.90 | 23.5% | 927.5 | 23.5% | -0.10 | 3.65 | 2.94 | 4.35 | — |
| — | 26.35 | 31.70 | 29.02 | +0.89 | 23.4% | 930 | 23.4% | -0.11 | 4.20 | 3.45 | 4.95 | — |
| — | 24.55 | 29.70 | 27.12 | +0.88 | 23.3% | 932.5 | 23.3% | -0.12 | 4.17 | 3.20 | 5.15 | — |
| — | 22.80 | 27.60 | 25.20 | +0.86 | 23.2% | 935 | 23.2% | -0.14 | 4.88 | 3.75 | 6.00 | — |
| — | 21.10 | 26.00 | 23.55 | +0.85 | 23.1% | 937.5 | 23.1% | -0.15 | 5.60 | 4.30 | 6.90 | — |
| — | 19.55 | 24.25 | 21.90 | +0.83 | 23.1% | 940 | 23.1% | -0.16 | 6.40 | 5.70 | 7.10 | — |
| — | 18.20 | 22.20 | 20.20 | +0.82 | 23.0% | 942.5 | 23.0% | -0.18 | 7.30 | 6.50 | 8.10 | — |
| — | 17.40 | 19.60 | 18.50 | +0.80 | 23.0% | 945 | 23.0% | -0.20 | 8.18 | 7.30 | 9.05 | — |
| — | 15.55 | 18.25 | 16.90 | +0.78 | 22.9% | 947.5 | 22.9% | -0.22 | 9.15 | 8.05 | 10.25 | — |
| — | 14.65 | 16.60 | 15.62 | +0.76 | 22.9% | 950 | 22.9% | -0.24 | 10.10 | 9.20 | 11.00 | — |
| — | 13.00 | 15.65 | 14.32 | +0.74 | 22.9% | 952.5 | 22.9% | -0.26 | 11.30 | 10.00 | 12.60 | — |
| — | 12.35 | 13.90 | 13.12 | +0.72 | 22.9% | 955 | 22.9% | -0.29 | 12.60 | 10.45 | 14.75 | — |
| — | 10.60 | 13.95 | 12.28 | +0.69 | 23.0% | 957.5 | 23.0% | -0.31 | 13.30 | 11.80 | 14.80 | — |
| — | 9.80 | 12.35 | 11.07 | +0.67 | 23.0% | 960 | 23.0% | -0.33 | 14.93 | 13.40 | 16.45 | — |
| — | 8.70 | 10.80 | 9.75 | +0.64 | 23.0% | 962.5 | 23.0% | -0.36 | 16.35 | 14.80 | 17.90 | — |
| — | 8.05 | 9.65 | 8.85 | +0.62 | 23.1% | 965 | 23.1% | -0.39 | 18.77 | 16.70 | 20.85 | — |
| — | 6.75 | 8.75 | 7.75 | +0.59 | 23.1% | 967.5 | 23.1% | -0.42 | 20.23 | 17.65 | 22.80 | — |
| — | 6.50 | 7.85 | 7.17 | +0.57 | 23.2% | 970 | 23.2% | -0.44 | 21.90 | 19.80 | 24.00 | — |
| — | — | — | — | — | — | 972.5 | — | — | — | — | — | — |
| — | 5.00 | 6.55 | 5.78 | +0.50 | 23.4% | 975 | 23.4% | -0.50 | 26.07 | 23.45 | 28.70 | — |
| — | — | — | — | — | — | 977.5 | — | — | — | — | — | — |
| — | 3.90 | 5.00 | 4.45 | +0.45 | 23.6% | 980 | 23.6% | -0.55 | 29.40 | 26.75 | 32.05 | — |
| — | — | — | — | — | — | 982.5 | — | — | — | — | — | — |
| — | 2.65 | 4.20 | 3.42 | +0.39 | 23.8% | 985 | 23.8% | -0.61 | 33.88 | 30.95 | 36.80 | — |
| — | 1.95 | 3.40 | 2.67 | +0.34 | 24.1% | 990 | 24.1% | -0.66 | 37.88 | 34.70 | 41.05 | — |
| — | 1.41 | 2.79 | 2.10 | +0.29 | 24.5% | 995 | 24.5% | -0.71 | 42.40 | 39.35 | 45.45 | — |
| — | 1.49 | 2.26 | 1.88 | +0.26 | 24.8% | 1000 | 24.8% | -0.76 | 46.95 | 43.95 | 49.95 | — |
| — | 0.87 | 1.81 | 1.34 | +0.22 | 25.2% | 1005 | 25.2% | -0.80 | 51.17 | 48.20 | 54.15 | — |
| — | 0.85 | 1.48 | 1.17 | +0.18 | 25.6% | 1010 | 25.6% | -0.83 | 55.95 | 53.00 | 58.90 | — |
| — | 0.59 | 1.27 | 0.93 | +0.15 | 26.1% | 1015 | 26.1% | -0.86 | 60.73 | 57.75 | 63.70 | — |
| — | 0.49 | 1.28 | 0.89 | +0.12 | 26.6% | 1020 | 26.6% | -0.89 | 65.92 | 63.30 | 68.55 | — |
| — | 0.55 | 1.10 | 0.82 | +0.10 | 27.0% | 1025 | 27.0% | -0.91 | 70.85 | 67.70 | 74.00 | — |
| — | — | 1.39 | — | +0.08 | 27.6% | 1030 | 27.6% | -0.93 | 75.53 | 72.60 | 78.45 | — |
| — | 0.06 | 0.65 | 0.35 | +0.07 | 28.1% | 1035 | 28.1% | -0.95 | 80.60 | 77.55 | 83.65 | — |
| — | 0.01 | 0.81 | 0.41 | +0.06 | 28.6% | 1040 | 28.6% | -0.96 | 85.25 | 82.05 | 88.45 | — |
| — | 0.01 | 0.81 | 0.41 | +0.04 | 29.2% | 1045 | 29.2% | -0.97 | 90.62 | 87.80 | 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.