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 | |
| — | 106.00 | 111.95 | 108.97 | +0.85 | 25.5% | 860 | 25.5% | -0.15 | 9.43 | 7.80 | 11.05 | — |
| — | 102.00 | 108.95 | 105.47 | +0.84 | 25.4% | 865 | 25.4% | -0.16 | 10.50 | 10.20 | 10.80 | — |
| — | 99.75 | 105.10 | 102.42 | +0.83 | 25.3% | 870 | 25.3% | -0.17 | 11.35 | 10.95 | 11.75 | — |
| — | 93.80 | 101.15 | 97.47 | +0.82 | 25.2% | 875 | 25.2% | -0.19 | 11.70 | 10.60 | 12.80 | — |
| — | 90.00 | 97.15 | 93.58 | +0.80 | 25.1% | 880 | 25.1% | -0.20 | 12.68 | 11.50 | 13.85 | — |
| — | 87.90 | 93.15 | 90.53 | +0.79 | 25.0% | 885 | 25.0% | -0.21 | 14.05 | 13.15 | 14.95 | — |
| — | 84.45 | 88.95 | 86.70 | +0.78 | 25.0% | 890 | 25.0% | -0.23 | 15.05 | 13.90 | 16.20 | — |
| — | 79.15 | 86.35 | 82.75 | +0.76 | 24.9% | 895 | 24.9% | -0.24 | 18.23 | 16.65 | 19.80 | — |
| — | 75.85 | 81.50 | 78.67 | +0.75 | 24.8% | 900 | 24.8% | -0.26 | 18.62 | 16.60 | 20.65 | — |
| — | 73.65 | 78.40 | 76.03 | +0.73 | 24.8% | 905 | 24.8% | -0.27 | 19.05 | 17.65 | 20.45 | — |
| — | 68.95 | 75.10 | 72.03 | +0.72 | 24.7% | 910 | 24.7% | -0.29 | 21.35 | 20.60 | 22.10 | — |
| — | 66.85 | 70.95 | 68.90 | +0.70 | 24.6% | 915 | 24.6% | -0.31 | 23.05 | 21.95 | 24.15 | — |
| — | 64.70 | 68.15 | 66.42 | +0.68 | 24.6% | 920 | 24.6% | -0.33 | 25.07 | 24.00 | 26.15 | — |
| — | 59.35 | 64.95 | 62.15 | +0.66 | 24.5% | 925 | 24.5% | -0.34 | 28.02 | 26.20 | 29.85 | — |
| — | 56.35 | 61.70 | 59.02 | +0.65 | 24.5% | 930 | 24.5% | -0.36 | 30.02 | 28.15 | 31.90 | — |
| — | 54.90 | 58.75 | 56.83 | +0.63 | 24.5% | 935 | 24.5% | -0.38 | 31.57 | 30.20 | 32.95 | — |
| — | 50.55 | 56.50 | 53.52 | +0.61 | 24.4% | 940 | 24.4% | -0.40 | 33.65 | 32.15 | 35.15 | — |
| — | 49.40 | 51.90 | 50.65 | +0.59 | 24.4% | 945 | 24.4% | -0.42 | 35.58 | 34.65 | 36.50 | — |
| — | 46.80 | 49.75 | 48.27 | +0.57 | 24.4% | 950 | 24.4% | -0.44 | 37.95 | 36.80 | 39.10 | — |
| — | 45.00 | 46.65 | 45.83 | +0.55 | 24.3% | 955 | 24.3% | -0.46 | 40.52 | 39.25 | 41.80 | — |
| — | 42.60 | 45.25 | 43.92 | +0.53 | 24.3% | 960 | 24.3% | -0.48 | 42.73 | 42.00 | 43.45 | — |
| — | 39.40 | 42.05 | 40.73 | +0.52 | 24.3% | 965 | 24.3% | -0.50 | 45.62 | 44.65 | 46.60 | — |
| — | 37.05 | 40.75 | 38.90 | +0.50 | 24.3% | 970 | 24.3% | -0.52 | 48.92 | 47.40 | 50.45 | — |
| — | 34.20 | 37.40 | 35.80 | +0.48 | 24.2% | 975 | 24.2% | -0.54 | 51.35 | 49.95 | 52.75 | — |
| — | 33.60 | 35.30 | 34.45 | +0.46 | 24.2% | 980 | 24.2% | -0.56 | 54.50 | 53.15 | 55.85 | — |
| — | 29.85 | 33.40 | 31.62 | +0.44 | 24.2% | 985 | 24.2% | -0.58 | 57.58 | 56.15 | 59.00 | — |
| — | 27.95 | 32.60 | 30.27 | +0.42 | 24.2% | 990 | 24.2% | -0.60 | 60.15 | 58.90 | 61.40 | — |
| — | 27.55 | 29.35 | 28.45 | +0.40 | 24.2% | 995 | 24.2% | -0.62 | 62.75 | 60.90 | 64.60 | — |
| — | 25.90 | 28.90 | 27.40 | +0.39 | 24.2% | 1000 | 24.2% | -0.64 | 66.28 | 64.20 | 68.35 | — |
| — | 23.20 | 25.70 | 24.45 | +0.37 | 24.2% | 1005 | 24.2% | -0.65 | 70.08 | 67.70 | 72.45 | — |
| — | 22.65 | 24.25 | 23.45 | +0.35 | 24.2% | 1010 | 24.2% | -0.67 | 73.95 | 72.35 | 75.55 | — |
| — | 19.85 | 23.25 | 21.55 | +0.34 | 24.2% | 1015 | 24.2% | -0.69 | 77.55 | 75.90 | 79.20 | — |
| — | 18.50 | 22.95 | 20.73 | +0.32 | 24.3% | 1020 | 24.3% | -0.71 | 81.28 | 78.65 | 83.90 | — |
| — | 17.95 | 20.10 | 19.02 | +0.30 | 24.3% | 1025 | 24.3% | -0.72 | 84.25 | 81.85 | 86.65 | — |
| — | 17.00 | 19.05 | 18.02 | +0.29 | 24.3% | 1030 | 24.3% | -0.74 | 88.65 | 85.60 | 91.70 | — |
| — | 14.85 | 19.10 | 16.98 | +0.28 | 24.3% | 1035 | 24.3% | -0.75 | 91.75 | 89.20 | 94.30 | — |
| — | 14.40 | 16.45 | 15.43 | +0.26 | 24.3% | 1040 | 24.3% | -0.77 | 97.08 | 93.80 | 100.35 | — |
| — | 12.80 | 16.90 | 14.85 | +0.25 | 24.4% | 1045 | 24.4% | -0.79 | 100.58 | 96.90 | 104.25 | — |
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.