Spot 951.74
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.00 | 100.15 | 96.58 | +0.94 | 24.3% | 860 | 24.3% | -0.06 | 1.62 | 1.14 | 2.10 | — |
| — | 88.55 | 95.70 | 92.12 | +0.94 | 24.1% | 865 | 24.1% | -0.06 | 2.30 | 1.45 | 3.15 | — |
| — | 83.90 | 90.75 | 87.33 | +0.93 | 23.9% | 870 | 23.9% | -0.07 | 2.78 | 1.86 | 3.70 | — |
| — | 80.70 | 86.15 | 83.42 | +0.92 | 23.8% | 875 | 23.8% | -0.09 | 3.33 | 2.41 | 4.25 | — |
| — | 74.30 | 81.60 | 77.95 | +0.90 | 23.6% | 880 | 23.6% | -0.10 | 3.48 | 2.95 | 4.00 | — |
| — | 71.60 | 77.65 | 74.62 | +0.89 | 23.5% | 885 | 23.5% | -0.11 | 3.83 | 2.52 | 5.15 | — |
| — | 65.40 | 72.60 | 69.00 | +0.88 | 23.4% | 890 | 23.4% | -0.13 | 4.25 | 3.35 | 5.15 | — |
| — | 61.50 | 68.30 | 64.90 | +0.86 | 23.3% | 895 | 23.3% | -0.14 | 5.00 | 4.10 | 5.90 | — |
| — | 57.10 | 64.15 | 60.62 | +0.84 | 23.1% | 900 | 23.1% | -0.16 | 5.72 | 5.25 | 6.20 | — |
| — | 55.10 | 60.10 | 57.60 | +0.82 | 23.1% | 905 | 23.1% | -0.18 | 7.38 | 6.05 | 8.70 | — |
| — | 49.25 | 55.20 | 52.23 | +0.80 | 23.0% | 910 | 23.0% | -0.20 | 7.67 | 6.95 | 8.40 | — |
| — | 45.65 | 52.40 | 49.02 | +0.78 | 22.9% | 915 | 22.9% | -0.23 | 9.03 | 8.45 | 9.60 | — |
| — | 43.45 | 48.50 | 45.98 | +0.75 | 22.9% | 920 | 22.9% | -0.25 | 10.40 | 9.70 | 11.10 | — |
| — | 39.90 | 44.75 | 42.33 | +0.72 | 22.9% | 925 | 22.9% | -0.28 | 12.60 | 11.00 | 14.20 | — |
| — | 36.95 | 41.75 | 39.35 | +0.69 | 22.8% | 930 | 22.8% | -0.31 | 13.57 | 12.85 | 14.30 | — |
| — | 32.95 | 38.50 | 35.73 | +0.66 | 22.8% | 935 | 22.8% | -0.34 | 14.75 | 12.70 | 16.80 | — |
| — | 30.70 | 35.05 | 32.88 | +0.63 | 22.9% | 940 | 22.9% | -0.37 | 17.30 | 16.10 | 18.50 | — |
| — | 28.20 | 32.45 | 30.32 | +0.60 | 22.9% | 945 | 22.9% | -0.40 | 19.77 | 18.55 | 21.00 | — |
| — | 25.80 | 28.80 | 27.30 | +0.57 | 22.9% | 950 | 22.9% | -0.44 | 21.95 | 20.40 | 23.50 | — |
| — | 24.00 | 26.70 | 25.35 | +0.53 | 23.0% | 955 | 23.0% | -0.47 | 24.75 | 22.70 | 26.80 | — |
| — | 21.80 | 23.45 | 22.62 | +0.50 | 23.0% | 960 | 23.0% | -0.51 | 26.20 | 24.15 | 28.25 | — |
| — | 18.75 | 22.45 | 20.60 | +0.47 | 23.1% | 965 | 23.1% | -0.54 | 30.25 | 27.85 | 32.65 | — |
| — | 16.70 | 20.10 | 18.40 | — | — | 970 | — | — | 32.83 | 30.70 | 34.95 | — |
| — | 15.70 | 17.55 | 16.62 | — | — | 975 | — | — | 36.50 | 33.70 | 39.30 | — |
| — | 13.95 | 15.65 | 14.80 | — | — | 980 | — | — | 39.83 | 36.65 | 43.00 | — |
| — | 12.25 | 15.00 | 13.62 | — | — | 985 | — | — | 43.73 | 40.95 | 46.50 | — |
| — | 10.35 | 12.65 | 11.50 | — | — | 990 | — | — | 47.02 | 43.95 | 50.10 | — |
| — | 8.55 | 11.30 | 9.93 | — | — | 995 | — | — | 50.08 | 47.60 | 52.55 | — |
| — | 8.05 | 10.10 | 9.07 | — | — | 1000 | — | — | 54.77 | 51.60 | 57.95 | — |
| — | 7.35 | 8.75 | 8.05 | — | — | 1005 | — | — | 58.45 | 54.95 | 61.95 | — |
| — | 6.30 | 7.45 | 6.88 | — | — | 1010 | — | — | 62.73 | 59.50 | 65.95 | — |
| — | 4.95 | 7.10 | 6.03 | +0.19 | 24.0% | 1015 | 24.0% | -0.83 | 66.78 | 62.70 | 70.85 | — |
| — | 4.50 | 6.30 | 5.40 | +0.17 | 24.2% | 1020 | 24.2% | -0.85 | 70.97 | 67.20 | 74.75 | — |
| — | 3.90 | 5.35 | 4.62 | +0.15 | 24.3% | 1025 | 24.3% | -0.87 | 75.50 | 71.65 | 79.35 | — |
| — | 2.78 | 4.80 | 3.79 | +0.14 | 24.5% | 1030 | 24.5% | -0.89 | 80.05 | 76.15 | 83.95 | — |
| — | 3.15 | 4.30 | 3.73 | +0.12 | 24.6% | 1035 | 24.6% | -0.90 | 85.03 | 81.50 | 88.55 | — |
| — | 2.49 | 3.90 | 3.19 | +0.11 | 24.8% | 1040 | 24.8% | -0.91 | 89.22 | 85.75 | 92.70 | — |
| — | 2.42 | 3.40 | 2.91 | +0.10 | 25.0% | 1045 | 25.0% | -0.93 | 94.38 | 90.75 | 98.00 | — |
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.