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 | |
| — | 91.00 | 96.10 | 93.55 | +0.99 | 31.7% | 860 | 31.7% | -0.01 | 0.14 | 0.02 | 0.26 | — |
| — | 86.00 | 91.35 | 88.67 | +0.99 | 30.8% | 865 | 30.8% | -0.01 | — | — | 0.30 | — |
| — | 81.00 | 86.25 | 83.62 | +0.99 | 29.9% | 870 | 29.9% | -0.01 | — | — | 0.70 | — |
| — | 76.00 | 81.40 | 78.70 | +0.98 | 29.1% | 875 | 29.1% | -0.02 | 0.27 | 0.20 | 0.33 | — |
| — | 71.00 | 76.45 | 73.72 | +0.98 | 28.3% | 880 | 28.3% | -0.02 | — | — | 0.99 | — |
| — | 65.95 | 71.50 | 68.72 | +0.97 | 27.6% | 885 | 27.6% | -0.03 | — | — | 0.87 | — |
| — | 60.95 | 66.65 | 63.80 | +0.97 | 26.9% | 890 | 26.9% | -0.03 | 0.40 | 0.30 | 0.50 | — |
| — | 56.10 | 61.75 | 58.92 | +0.96 | 26.3% | 895 | 26.3% | -0.04 | 0.41 | 0.22 | 0.60 | — |
| — | 50.40 | 56.70 | 53.55 | +0.95 | 25.8% | 900 | 25.8% | -0.05 | 0.78 | 0.56 | 1.00 | — |
| — | 46.50 | 52.20 | 49.35 | +0.93 | 25.3% | 905 | 25.3% | -0.07 | 0.81 | 0.44 | 1.17 | — |
| — | 40.10 | 47.45 | 43.77 | +0.91 | 24.8% | 910 | 24.8% | -0.09 | 1.10 | 0.81 | 1.40 | — |
| — | 38.00 | 45.20 | 41.60 | +0.90 | 24.6% | 912.5 | 24.6% | -0.10 | 1.33 | 0.88 | 1.78 | — |
| — | 37.50 | 43.25 | 40.38 | +0.89 | 24.4% | 915 | 24.4% | -0.11 | 1.60 | 1.17 | 2.04 | — |
| — | 33.10 | 41.00 | 37.05 | +0.88 | 24.3% | 917.5 | 24.3% | -0.12 | 1.98 | 1.28 | 2.67 | — |
| — | 32.65 | 39.00 | 35.83 | +0.86 | 24.1% | 920 | 24.1% | -0.14 | 2.33 | 1.78 | 2.89 | — |
| — | 29.50 | 36.00 | 32.75 | +0.85 | 24.0% | 922.5 | 24.0% | -0.15 | 2.56 | 1.73 | 3.40 | — |
| — | 27.10 | 33.90 | 30.50 | +0.83 | 23.8% | 925 | 23.8% | -0.17 | 3.01 | 2.52 | 3.50 | — |
| — | 24.70 | 31.90 | 28.30 | +0.81 | 23.7% | 927.5 | 23.7% | -0.19 | 3.21 | 2.48 | 3.95 | — |
| — | 24.00 | 29.70 | 26.85 | +0.79 | 23.6% | 930 | 23.6% | -0.21 | 3.67 | 2.93 | 4.40 | — |
| — | 22.20 | 27.10 | 24.65 | +0.77 | 23.5% | 932.5 | 23.5% | -0.24 | 4.17 | 3.40 | 4.95 | — |
| — | 20.50 | 25.55 | 23.02 | +0.74 | 23.4% | 935 | 23.4% | -0.26 | 4.80 | 4.00 | 5.60 | — |
| — | 18.85 | 22.70 | 20.77 | +0.72 | 23.3% | 937.5 | 23.3% | -0.29 | 5.85 | 4.65 | 7.05 | — |
| — | 18.25 | 20.95 | 19.60 | +0.69 | 23.3% | 940 | 23.3% | -0.31 | 6.62 | 6.00 | 7.25 | — |
| — | 16.65 | 19.85 | 18.25 | +0.66 | 23.2% | 942.5 | 23.2% | -0.34 | 7.55 | 6.25 | 8.85 | — |
| — | 14.75 | 17.60 | 16.18 | +0.64 | 23.2% | 945 | 23.2% | -0.37 | 8.70 | 7.85 | 9.55 | — |
| — | 14.00 | 16.75 | 15.38 | +0.60 | 23.2% | 947.5 | 23.2% | -0.40 | 9.88 | 8.60 | 11.15 | — |
| — | 12.85 | 14.70 | 13.78 | +0.57 | 23.2% | 950 | 23.2% | -0.43 | 10.65 | 9.65 | 11.65 | — |
| — | 11.30 | 13.80 | 12.55 | +0.54 | 23.2% | 952.5 | 23.2% | -0.46 | 12.05 | 10.50 | 13.60 | — |
| — | 10.55 | 11.75 | 11.15 | +0.51 | 23.2% | 955 | 23.2% | -0.49 | 13.30 | 11.75 | 14.85 | — |
| — | 9.05 | 11.60 | 10.32 | +0.48 | 23.2% | 957.5 | 23.2% | -0.52 | 14.78 | 13.05 | 16.50 | — |
| — | 8.90 | 10.25 | 9.57 | +0.45 | 23.3% | 960 | 23.3% | -0.55 | 16.07 | 14.30 | 17.85 | — |
| — | 7.90 | 9.45 | 8.68 | +0.42 | 23.4% | 962.5 | 23.4% | -0.58 | 17.68 | 15.65 | 19.70 | — |
| — | 7.10 | 8.15 | 7.62 | +0.39 | 23.4% | 965 | 23.4% | -0.61 | 19.65 | 17.45 | 21.85 | — |
| — | 6.20 | 7.50 | 6.85 | +0.36 | 23.5% | 967.5 | 23.5% | -0.64 | 21.70 | 19.55 | 23.85 | — |
| — | 5.50 | 6.45 | 5.97 | +0.34 | 23.6% | 970 | 23.6% | -0.67 | 22.70 | 20.00 | 25.40 | — |
| — | 4.40 | 6.15 | 5.28 | +0.31 | 23.7% | 972.5 | 23.7% | -0.69 | 24.27 | 21.65 | 26.90 | — |
| — | 4.50 | 5.55 | 5.03 | +0.28 | 23.8% | 975 | 23.8% | -0.72 | 27.05 | 23.85 | 30.25 | — |
| — | 3.45 | 4.80 | 4.12 | +0.26 | 24.0% | 977.5 | 24.0% | -0.74 | 28.50 | 26.40 | 30.60 | — |
| — | 3.35 | 4.25 | 3.80 | +0.24 | 24.1% | 980 | 24.1% | -0.77 | 30.82 | 28.60 | 33.05 | — |
| — | 2.83 | 3.95 | 3.39 | +0.22 | 24.3% | 982.5 | 24.3% | -0.79 | 32.23 | 29.35 | 35.10 | — |
| — | 2.36 | 3.55 | 2.96 | +0.20 | 24.4% | 985 | 24.4% | -0.81 | 35.33 | 32.10 | 38.55 | — |
| — | 1.97 | 2.74 | 2.35 | +0.16 | 24.8% | 990 | 24.8% | -0.84 | 39.58 | 36.50 | 42.65 | — |
| — | 1.15 | 2.57 | 1.86 | +0.14 | 25.2% | 995 | 25.2% | -0.87 | 44.23 | 41.10 | 47.35 | — |
| — | 1.22 | 1.70 | 1.46 | +0.11 | 25.6% | 1000 | 25.6% | -0.90 | 48.15 | 45.50 | 50.80 | — |
| — | 0.92 | 1.45 | 1.19 | +0.09 | 26.1% | 1005 | 26.1% | -0.92 | 52.95 | 50.25 | 55.65 | — |
| — | 0.41 | 1.10 | 0.76 | +0.07 | 26.6% | 1010 | 26.6% | -0.94 | 57.92 | 55.00 | 60.85 | — |
| — | 0.32 | 0.80 | 0.56 | +0.06 | 27.1% | 1015 | 27.1% | -0.95 | 62.48 | 59.55 | 65.40 | — |
| — | 0.13 | 0.86 | 0.49 | +0.05 | 27.6% | 1020 | 27.6% | -0.96 | 67.50 | 64.75 | 70.25 | — |
| — | 0.45 | 0.74 | 0.59 | +0.04 | 28.2% | 1025 | 28.2% | -0.97 | 72.53 | 69.65 | 75.40 | — |
| — | — | 4.80 | — | +0.03 | 28.8% | 1030 | 28.8% | -0.98 | 77.83 | 74.60 | 81.05 | — |
| — | 0.07 | 0.74 | 0.41 | +0.03 | 29.4% | 1035 | — | — | 82.45 | 79.60 | 85.30 | — |
| — | — | 1.35 | — | +0.02 | 30.0% | 1040 | 30.0% | -0.99 | 87.22 | 84.25 | 90.20 | — |
| — | — | 1.40 | — | +0.02 | 30.6% | 1045 | 30.6% | -0.99 | 92.97 | 89.25 | 96.70 | — |
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.