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 | |
| — | 108.65 | 115.50 | 112.08 | +0.88 | 25.0% | 860 | 25.0% | -0.12 | 8.95 | 7.60 | 10.30 | — |
| — | 104.45 | 110.55 | 107.50 | +0.88 | 24.8% | 865 | 24.8% | -0.13 | 10.40 | 9.55 | 11.25 | — |
| — | 100.35 | 106.40 | 103.38 | +0.87 | 24.7% | 870 | 24.7% | -0.14 | 10.55 | 10.00 | 11.10 | — |
| — | 96.30 | 101.80 | 99.05 | +0.85 | 24.6% | 875 | 24.6% | -0.15 | 10.97 | 9.95 | 12.00 | — |
| — | 92.35 | 97.55 | 94.95 | +0.84 | 24.5% | 880 | 24.5% | -0.16 | 12.40 | 11.25 | 13.55 | — |
| — | 88.45 | 94.10 | 91.28 | +0.83 | 24.4% | 885 | 24.4% | -0.17 | 13.32 | 12.15 | 14.50 | — |
| — | 84.60 | 89.75 | 87.17 | +0.82 | 24.4% | 890 | 24.4% | -0.18 | 14.85 | 14.25 | 15.45 | — |
| — | 80.80 | 86.15 | 83.47 | +0.81 | 24.3% | 895 | 24.3% | -0.19 | 15.82 | 14.40 | 17.25 | — |
| — | 78.70 | 82.65 | 80.67 | +0.80 | 24.2% | 900 | 24.2% | -0.21 | 17.43 | 16.10 | 18.75 | — |
| — | 73.95 | 78.60 | 76.28 | +0.78 | 24.1% | 905 | 24.1% | -0.22 | 17.80 | 16.25 | 19.35 | — |
| — | 70.35 | 75.30 | 72.83 | +0.77 | 24.1% | 910 | 24.1% | -0.24 | 19.90 | 18.85 | 20.95 | — |
| — | 68.30 | 72.75 | 70.53 | +0.76 | 24.0% | 915 | 24.0% | -0.25 | 21.60 | 20.60 | 22.60 | — |
| — | 63.00 | 68.25 | 65.62 | +0.74 | 23.9% | 920 | 23.9% | -0.27 | 23.20 | 21.45 | 24.95 | — |
| — | 59.80 | 65.35 | 62.58 | +0.72 | 23.9% | 925 | 23.9% | -0.28 | 25.73 | 24.30 | 27.15 | — |
| — | 56.75 | 62.65 | 59.70 | +0.71 | 23.8% | 930 | 23.8% | -0.30 | 27.05 | 26.05 | 28.05 | — |
| — | 53.85 | 58.35 | 56.10 | +0.69 | 23.8% | 935 | 23.8% | -0.32 | 29.57 | 28.25 | 30.90 | — |
| — | 51.10 | 55.90 | 53.50 | +0.67 | 23.8% | 940 | 23.8% | -0.33 | 30.65 | 29.35 | 31.95 | — |
| — | 48.95 | 53.00 | 50.98 | +0.66 | 23.7% | 945 | 23.7% | -0.35 | 33.23 | 32.10 | 34.35 | — |
| — | 46.25 | 51.25 | 48.75 | +0.64 | 23.7% | 950 | 23.7% | -0.37 | 36.30 | 33.65 | 38.95 | — |
| — | 45.00 | 47.10 | 46.05 | +0.62 | 23.7% | 955 | 23.7% | -0.39 | 37.88 | 37.00 | 38.75 | — |
| — | 41.15 | 44.90 | 43.02 | +0.60 | 23.6% | 960 | 23.6% | -0.40 | 41.27 | 39.05 | 43.50 | — |
| — | 38.80 | 43.60 | 41.20 | +0.59 | 23.6% | 965 | 23.6% | -0.42 | 43.35 | 41.60 | 45.10 | — |
| — | 36.50 | 39.90 | 38.20 | +0.57 | 23.6% | 970 | 23.6% | -0.44 | 45.58 | 44.40 | 46.75 | — |
| — | 34.25 | 37.80 | 36.02 | +0.55 | 23.6% | 975 | 23.6% | -0.46 | 49.08 | 47.15 | 51.00 | — |
| — | 32.15 | 37.05 | 34.60 | +0.53 | 23.6% | 980 | 23.6% | -0.48 | 51.10 | 49.80 | 52.40 | — |
| — | 30.10 | 33.65 | 31.88 | +0.51 | 23.6% | 985 | 23.6% | -0.50 | 55.30 | 52.80 | 57.80 | — |
| — | 28.20 | 31.45 | 29.82 | +0.49 | 23.6% | 990 | 23.6% | -0.52 | 57.27 | 56.00 | 58.55 | — |
| — | 27.00 | 29.45 | 28.23 | +0.48 | 23.6% | 995 | 23.6% | -0.54 | 60.40 | 58.55 | 62.25 | — |
| — | 25.50 | 27.40 | 26.45 | +0.46 | 23.6% | 1000 | 23.6% | -0.56 | 64.35 | 61.85 | 66.85 | — |
| — | 23.10 | 26.25 | 24.68 | +0.44 | 23.6% | 1005 | 23.6% | -0.57 | 68.30 | 65.15 | 71.45 | — |
| — | 21.40 | 25.35 | 23.38 | +0.42 | 23.7% | 1010 | 23.7% | -0.59 | 71.90 | 68.90 | 74.90 | — |
| — | 19.95 | 23.00 | 21.48 | +0.41 | 23.7% | 1015 | 23.7% | -0.61 | 74.75 | 72.75 | 76.75 | — |
| — | 18.95 | 22.05 | 20.50 | +0.39 | 23.7% | 1020 | 23.7% | -0.63 | 78.55 | 76.40 | 80.70 | — |
| — | 18.25 | 19.70 | 18.98 | +0.37 | 23.7% | 1025 | 23.7% | -0.65 | 82.62 | 80.10 | 85.15 | — |
| — | 16.55 | 19.50 | 18.02 | +0.36 | 23.8% | 1030 | 23.8% | -0.67 | 86.60 | 83.90 | 89.30 | — |
| — | 15.10 | 17.25 | 16.18 | +0.34 | 23.8% | 1035 | 23.8% | -0.68 | 90.40 | 87.80 | 93.00 | — |
| — | 13.75 | 16.45 | 15.10 | +0.33 | 23.8% | 1040 | 23.8% | -0.70 | 94.38 | 91.75 | 97.00 | — |
| — | 12.85 | 15.10 | 13.97 | +0.31 | 23.9% | 1045 | 23.9% | -0.72 | 98.42 | 95.80 | 101.05 | — |
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.