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 | |
| — | 96.65 | 102.30 | 99.47 | +0.97 | 24.6% | 860 | 24.6% | -0.03 | 2.07 | 1.53 | 2.61 | — |
| — | 91.95 | 97.85 | 94.90 | +0.96 | 24.4% | 865 | 24.4% | -0.04 | 2.56 | 1.73 | 3.40 | — |
| — | 87.25 | 93.45 | 90.35 | +0.96 | 24.1% | 870 | 24.1% | -0.04 | 2.44 | 2.12 | 2.76 | — |
| — | 82.60 | 87.80 | 85.20 | +0.95 | 23.9% | 875 | 23.9% | -0.05 | 2.77 | 2.44 | 3.10 | — |
| — | 77.50 | 83.55 | 80.53 | +0.94 | 23.7% | 880 | 23.7% | -0.06 | 3.08 | 2.51 | 3.65 | — |
| — | 73.00 | 80.10 | 76.55 | +0.93 | 23.5% | 885 | 23.5% | -0.07 | 3.70 | 3.15 | 4.25 | — |
| — | 68.55 | 75.65 | 72.10 | +0.92 | 23.3% | 890 | 23.3% | -0.07 | 4.42 | 3.85 | 5.00 | — |
| — | 64.15 | 71.40 | 67.78 | +0.91 | 23.1% | 895 | 23.1% | -0.09 | 5.05 | 4.35 | 5.75 | — |
| — | 59.90 | 66.35 | 63.12 | +0.90 | 23.0% | 900 | 23.0% | -0.10 | 5.45 | 5.15 | 5.75 | — |
| — | 55.70 | 62.35 | 59.02 | +0.88 | 22.8% | 905 | 22.8% | -0.12 | 6.62 | 5.90 | 7.35 | — |
| — | 51.50 | 57.00 | 54.25 | +0.87 | 22.7% | 910 | 22.7% | -0.13 | 7.85 | 6.90 | 8.80 | — |
| — | 47.80 | 54.95 | 51.38 | +0.85 | 22.6% | 915 | 22.6% | -0.15 | 8.93 | 7.75 | 10.10 | — |
| — | 44.30 | 49.80 | 47.05 | +0.83 | 22.5% | 920 | 22.5% | -0.17 | 9.90 | 9.10 | 10.70 | — |
| — | 40.80 | 46.80 | 43.80 | +0.81 | 22.4% | 925 | 22.4% | -0.20 | 11.10 | 10.55 | 11.65 | — |
| — | 37.85 | 43.25 | 40.55 | +0.79 | 22.3% | 930 | 22.3% | -0.22 | 13.45 | 12.05 | 14.85 | — |
| — | 33.75 | 39.40 | 36.58 | +0.76 | 22.2% | 935 | 22.2% | -0.24 | 15.20 | 13.25 | 17.15 | — |
| — | 30.90 | 36.55 | 33.73 | +0.74 | 22.2% | 940 | 22.2% | -0.27 | 17.30 | 15.45 | 19.15 | — |
| — | 28.80 | 33.30 | 31.05 | +0.71 | 22.1% | 945 | 22.1% | -0.30 | 19.02 | 17.55 | 20.50 | — |
| — | 25.65 | 31.05 | 28.35 | +0.68 | 22.1% | 950 | 22.1% | -0.32 | 21.32 | 19.05 | 23.60 | — |
| — | 23.00 | 28.35 | 25.68 | +0.65 | 22.1% | 955 | 22.1% | -0.35 | 23.30 | 21.30 | 25.30 | — |
| — | 20.60 | 24.45 | 22.52 | +0.62 | 22.1% | 960 | 22.1% | -0.39 | 26.07 | 24.05 | 28.10 | — |
| — | 18.35 | 22.60 | 20.48 | +0.59 | 22.1% | 965 | 22.1% | -0.42 | 28.35 | 25.95 | 30.75 | — |
| — | 16.30 | 20.90 | 18.60 | +0.56 | 22.1% | 970 | 22.1% | -0.45 | 32.35 | 30.00 | 34.70 | — |
| — | 14.35 | 19.00 | 16.68 | +0.53 | 22.1% | 975 | 22.1% | -0.48 | 34.95 | 31.95 | 37.95 | — |
| — | 13.00 | 17.55 | 15.28 | +0.49 | 22.2% | 980 | 22.2% | -0.51 | 37.10 | 34.70 | 39.50 | — |
| — | 12.35 | 13.85 | 13.10 | +0.46 | 22.2% | 985 | 22.2% | -0.54 | 40.62 | 38.35 | 42.90 | — |
| — | 9.95 | 12.20 | 11.07 | +0.43 | 22.2% | 990 | 22.2% | -0.58 | 43.95 | 41.55 | 46.35 | — |
| — | 8.30 | 10.75 | 9.53 | +0.40 | 22.3% | 995 | 22.3% | -0.61 | 47.42 | 44.65 | 50.20 | — |
| — | 7.15 | 9.45 | 8.30 | +0.38 | 22.4% | 1000 | 22.4% | -0.64 | 52.08 | 49.20 | 54.95 | — |
| — | 6.10 | 8.80 | 7.45 | +0.35 | 22.5% | 1005 | 22.5% | -0.66 | 55.58 | 52.25 | 58.90 | — |
| — | 5.40 | 7.40 | 6.40 | +0.32 | 22.6% | 1010 | 22.6% | -0.69 | 59.60 | 56.20 | 63.00 | — |
| — | 5.05 | 6.50 | 5.78 | +0.30 | 22.7% | 1015 | 22.7% | -0.72 | 63.62 | 60.00 | 67.25 | — |
| — | 3.80 | 7.05 | 5.42 | +0.27 | 22.8% | 1020 | 22.8% | -0.74 | 67.80 | 64.00 | 71.60 | — |
| — | 3.65 | 5.35 | 4.50 | +0.25 | 22.9% | 1025 | 22.9% | -0.77 | 72.20 | 68.40 | 76.00 | — |
| — | 2.85 | 4.60 | 3.73 | +0.23 | 23.0% | 1030 | 23.0% | -0.79 | 77.30 | 74.25 | 80.35 | — |
| — | 2.71 | 4.40 | 3.56 | +0.21 | 23.2% | 1035 | 23.2% | -0.81 | 81.65 | 78.65 | 84.65 | — |
| — | 2.41 | 3.35 | 2.88 | +0.19 | 23.3% | 1040 | 23.3% | -0.83 | 86.47 | 83.60 | 89.35 | — |
| — | 1.88 | 3.55 | 2.71 | +0.17 | 23.5% | 1045 | 23.5% | -0.85 | 90.80 | 87.55 | 94.05 | — |
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.