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 | |
| — | 91.95 | 97.50 | 94.72 | — | — | 860 | 27.1% | -0.02 | 0.53 | 0.32 | 0.73 | — |
| — | 87.05 | 92.60 | 89.83 | +0.97 | 26.7% | 865 | 26.7% | -0.03 | 1.47 | 0.16 | 2.77 | — |
| — | 82.05 | 87.70 | 84.88 | +0.97 | 26.2% | 870 | 26.2% | -0.03 | — | — | 2.60 | — |
| — | 77.20 | 82.80 | 80.00 | +0.96 | 25.8% | 875 | 25.8% | -0.04 | — | — | 1.74 | — |
| — | 72.35 | 78.00 | 75.17 | +0.95 | 25.4% | 880 | 25.4% | -0.05 | 1.15 | 0.80 | 1.50 | — |
| — | 67.60 | 73.15 | 70.38 | +0.94 | 25.0% | 885 | 25.0% | -0.06 | 1.33 | 1.09 | 1.58 | — |
| — | 61.05 | 68.70 | 64.88 | +0.93 | 24.6% | 890 | 24.6% | -0.07 | 1.50 | 1.25 | 1.75 | — |
| — | 56.40 | 63.70 | 60.05 | +0.92 | 24.3% | 895 | 24.3% | -0.08 | 2.12 | 1.52 | 2.71 | — |
| — | 52.15 | 59.10 | 55.62 | +0.90 | 24.0% | 900 | 24.0% | -0.10 | 2.16 | 1.32 | 3.00 | — |
| — | 48.30 | 54.55 | 51.42 | +0.88 | 23.7% | 905 | 23.7% | -0.12 | 2.46 | 1.72 | 3.20 | — |
| — | 42.75 | 49.95 | 46.35 | +0.86 | 23.5% | 910 | 23.5% | -0.14 | 3.06 | 2.22 | 3.90 | — |
| — | 41.80 | 47.80 | 44.80 | +0.85 | 23.4% | 912.5 | 23.4% | -0.15 | 3.24 | 2.58 | 3.90 | — |
| — | 38.50 | 46.05 | 42.27 | +0.83 | 23.3% | 915 | 23.3% | -0.17 | 3.63 | 2.97 | 4.30 | — |
| — | 36.45 | 43.65 | 40.05 | +0.82 | 23.2% | 917.5 | 23.2% | -0.18 | 4.20 | 3.35 | 5.05 | — |
| — | 35.65 | 41.65 | 38.65 | +0.81 | 23.1% | 920 | 23.1% | -0.20 | 4.65 | 3.80 | 5.50 | — |
| — | 33.65 | 39.65 | 36.65 | +0.79 | 23.0% | 922.5 | 23.0% | -0.21 | 5.15 | 4.25 | 6.05 | — |
| — | 31.85 | 37.80 | 34.83 | +0.77 | 22.9% | 925 | 22.9% | -0.23 | 6.03 | 5.40 | 6.65 | — |
| — | 30.65 | 35.55 | 33.10 | +0.76 | 22.8% | 927.5 | 22.8% | -0.25 | 6.58 | 5.75 | 7.40 | — |
| — | 28.45 | 33.70 | 31.07 | +0.74 | 22.8% | 930 | 22.8% | -0.26 | 6.97 | 6.00 | 7.95 | — |
| — | 26.65 | 31.85 | 29.25 | +0.72 | 22.7% | 932.5 | 22.7% | -0.28 | 8.05 | 6.70 | 9.40 | — |
| — | 25.55 | 30.45 | 28.00 | +0.70 | 22.6% | 935 | 22.6% | -0.30 | 9.00 | 7.45 | 10.55 | — |
| — | 23.75 | 28.60 | 26.18 | +0.68 | 22.6% | 937.5 | 22.6% | -0.32 | 9.82 | 8.25 | 11.40 | — |
| — | 22.40 | 26.85 | 24.62 | +0.66 | 22.5% | 940 | 22.5% | -0.35 | 10.18 | 9.10 | 11.25 | — |
| — | 21.15 | 25.15 | 23.15 | +0.63 | 22.5% | 942.5 | 22.5% | -0.37 | 11.43 | 9.95 | 12.90 | — |
| — | 19.75 | 22.95 | 21.35 | +0.61 | 22.5% | 945 | 22.5% | -0.39 | 13.18 | 11.65 | 14.70 | — |
| — | 18.45 | 21.15 | 19.80 | +0.59 | 22.4% | 947.5 | 22.4% | -0.41 | 13.80 | 12.05 | 15.55 | — |
| — | 17.20 | 20.25 | 18.73 | +0.57 | 22.4% | 950 | 22.4% | -0.44 | 15.25 | 13.50 | 17.00 | — |
| — | 16.00 | 18.45 | 17.23 | +0.54 | 22.4% | 952.5 | 22.4% | -0.46 | 16.38 | 14.50 | 18.25 | — |
| — | 15.60 | 18.05 | 16.82 | +0.52 | 22.4% | 955 | 22.4% | -0.48 | 17.62 | 15.80 | 19.45 | — |
| — | 14.35 | 16.45 | 15.40 | +0.50 | 22.4% | 957.5 | 22.4% | -0.51 | 18.98 | 17.05 | 20.90 | — |
| — | 13.35 | 15.75 | 14.55 | +0.47 | 22.4% | 960 | 22.4% | -0.53 | 20.43 | 18.10 | 22.75 | — |
| — | 12.30 | 14.40 | 13.35 | +0.45 | 22.4% | 962.5 | 22.4% | -0.55 | 21.90 | 19.45 | 24.35 | — |
| — | 11.45 | 13.70 | 12.57 | +0.43 | 22.4% | 965 | 22.4% | -0.58 | 23.45 | 20.85 | 26.05 | — |
| — | 10.65 | 12.75 | 11.70 | +0.41 | 22.5% | 967.5 | 22.5% | -0.60 | 25.05 | 22.30 | 27.80 | — |
| — | 9.75 | 11.85 | 10.80 | +0.38 | 22.5% | 970 | 22.5% | -0.62 | 26.85 | 24.10 | 29.60 | — |
| — | 8.90 | 11.05 | 9.97 | +0.36 | 22.5% | 972.5 | 22.5% | -0.65 | 28.55 | 25.60 | 31.50 | — |
| — | 8.10 | 10.25 | 9.18 | +0.34 | 22.6% | 975 | 22.6% | -0.67 | 30.12 | 27.70 | 32.55 | — |
| — | 7.05 | 9.50 | 8.28 | +0.32 | 22.6% | 977.5 | 22.6% | -0.69 | 32.10 | 29.80 | 34.40 | — |
| — | 6.45 | 8.65 | 7.55 | +0.30 | 22.7% | 980 | 22.7% | -0.71 | 34.42 | 31.85 | 37.00 | — |
| — | 5.65 | 8.20 | 6.92 | +0.28 | 22.7% | 982.5 | 22.7% | -0.73 | 36.30 | 33.45 | 39.15 | — |
| — | 5.45 | 7.65 | 6.55 | +0.26 | 22.8% | 985 | 22.8% | -0.75 | 38.23 | 35.65 | 40.80 | — |
| — | 4.20 | 6.15 | 5.17 | +0.23 | 22.9% | 990 | 22.9% | -0.78 | 42.38 | 39.30 | 45.45 | — |
| — | 3.85 | 5.65 | 4.75 | +0.20 | 23.1% | 995 | 23.1% | -0.81 | 46.27 | 43.00 | 49.55 | — |
| — | 2.82 | 4.25 | 3.54 | +0.17 | 23.3% | 1000 | 23.3% | -0.84 | 50.60 | 47.35 | 53.85 | — |
| — | 2.40 | 3.85 | 3.12 | +0.15 | 23.5% | 1005 | 23.5% | -0.87 | 54.58 | 51.20 | 57.95 | — |
| — | 1.88 | 3.45 | 2.67 | +0.12 | 23.7% | 1010 | 23.7% | -0.89 | 59.58 | 56.40 | 62.75 | — |
| — | 1.75 | 3.20 | 2.48 | +0.11 | 24.0% | 1015 | 24.0% | -0.91 | 63.48 | 60.75 | 66.20 | — |
| — | 1.03 | 2.78 | 1.91 | +0.09 | 24.2% | 1020 | 24.2% | -0.93 | 68.28 | 65.50 | 71.05 | — |
| — | 0.78 | 2.44 | 1.61 | +0.08 | 24.5% | 1025 | 24.5% | -0.94 | 73.72 | 70.30 | 77.15 | — |
| — | 1.11 | 1.93 | 1.52 | +0.06 | 24.8% | 1030 | 24.8% | -0.96 | 78.55 | 75.10 | 82.00 | — |
| — | 0.63 | 1.74 | 1.19 | +0.05 | 25.0% | 1035 | 25.0% | -0.97 | 83.22 | 79.65 | 86.80 | — |
| — | 0.33 | 1.40 | 0.86 | +0.05 | 25.3% | 1040 | 25.3% | -0.98 | 87.72 | 84.85 | 90.60 | — |
| — | 0.01 | 2.15 | 1.08 | +0.04 | 25.6% | 1045 | 25.6% | -0.98 | 93.45 | 89.00 | 97.90 | — |
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.