Spot 912.93
· 172 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.00 | 92.20 | 89.10 | — | — | 825 | 61.7% | -0.00 | — | — | 0.18 | — |
| — | 81.00 | 87.20 | 84.10 | +1.00 | 61.9% | 830 | 61.9% | -0.00 | 0.12 | 0.01 | 0.22 | — |
| — | 76.00 | 82.25 | 79.12 | +1.00 | 61.3% | 835 | 61.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 71.00 | 77.20 | 74.10 | +1.00 | 59.7% | 840 | 59.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 66.00 | 72.20 | 69.10 | +1.00 | 57.4% | 845 | 57.4% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 61.00 | 67.20 | 64.10 | +1.00 | 54.4% | 850 | 54.4% | -0.00 | — | — | 0.15 | — |
| — | 56.00 | 62.20 | 59.10 | +1.00 | 51.1% | 855 | 51.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 51.00 | 57.15 | 54.08 | +1.00 | 47.8% | 860 | 47.8% | -0.00 | — | — | 0.51 | — |
| — | 46.00 | 52.25 | 49.12 | +1.00 | 44.5% | 865 | 44.5% | -0.00 | 0.21 | 0.01 | 0.42 | — |
| — | 41.00 | 47.25 | 44.12 | +0.99 | 41.3% | 870 | 41.3% | -0.01 | 0.26 | 0.01 | 0.51 | — |
| — | 36.00 | 42.35 | 39.17 | +0.99 | 38.3% | 875 | 38.3% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 31.00 | 37.30 | 34.15 | +0.99 | 35.3% | 880 | 35.3% | -0.01 | 0.20 | 0.10 | 0.30 | — |
| — | 26.00 | 32.30 | 29.15 | +0.99 | 32.5% | 885 | 32.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 21.05 | 27.35 | 24.20 | +0.99 | 29.8% | 890 | 29.8% | -0.01 | 0.30 | 0.15 | 0.45 | — |
| — | 16.40 | 20.90 | 18.65 | +0.99 | 27.5% | 895 | 27.5% | -0.01 | 0.51 | 0.39 | 0.62 | — |
| — | 13.20 | 15.90 | 14.55 | — | — | 900 | 25.7% | -0.02 | 0.97 | 0.75 | 1.20 | — |
| — | 9.10 | 10.75 | 9.93 | +0.98 | 25.3% | 905 | 25.3% | -0.02 | 1.90 | 1.59 | 2.20 | — |
| — | 6.50 | 7.05 | 6.78 | +0.97 | 26.3% | 910 | 26.3% | -0.03 | 3.40 | 2.96 | 3.85 | — |
| — | 5.35 | 6.30 | 5.83 | +0.96 | 26.7% | 912.5 | 26.7% | -0.04 | 4.47 | 3.70 | 5.25 | — |
| — | 4.15 | 4.40 | 4.28 | +0.96 | 26.8% | 915 | 26.8% | -0.04 | 5.95 | 5.45 | 6.45 | — |
| — | 2.80 | 3.90 | 3.35 | +0.95 | 26.7% | 917.5 | 26.7% | -0.05 | 7.50 | 6.80 | 8.20 | — |
| — | 2.25 | 2.63 | 2.44 | +0.94 | 26.7% | 920 | 26.7% | -0.06 | 9.07 | 8.25 | 9.90 | — |
| — | 1.75 | 2.35 | 2.05 | +0.93 | 26.9% | 922.5 | 26.9% | -0.07 | 10.47 | 8.60 | 12.35 | — |
| — | 1.30 | 1.80 | 1.55 | +0.91 | 27.4% | 925 | 27.4% | -0.09 | 13.07 | 11.80 | 14.35 | — |
| — | 0.79 | 1.59 | 1.19 | +0.90 | 28.1% | 927.5 | 28.1% | -0.10 | 15.47 | 13.75 | 17.20 | — |
| — | 0.75 | 1.00 | 0.88 | — | — | 930 | 29.1% | -0.12 | 17.62 | 16.25 | 19.00 | — |
| — | 0.36 | 0.89 | 0.62 | +0.85 | 30.2% | 932.5 | 30.2% | -0.14 | 19.68 | 17.00 | 22.35 | — |
| — | 0.34 | 0.64 | 0.49 | +0.83 | 31.5% | 935 | 31.5% | -0.17 | 21.10 | 18.00 | 24.20 | — |
| — | 0.26 | 0.45 | 0.35 | +0.75 | 34.5% | 940 | 34.5% | -0.25 | 27.07 | 25.20 | 28.95 | — |
| — | 0.15 | 0.45 | 0.30 | +0.67 | 37.8% | 945 | 37.8% | -0.33 | 31.43 | 28.05 | 34.80 | — |
| — | 0.20 | 0.35 | 0.28 | +0.57 | 41.1% | 950 | 41.1% | -0.43 | 36.10 | 33.15 | 39.05 | — |
| — | 0.01 | 0.33 | 0.17 | +0.52 | 42.7% | 952.5 | 42.7% | -0.48 | 38.80 | 35.60 | 42.00 | — |
| — | 0.05 | 0.51 | 0.28 | +0.47 | 44.3% | 955 | 44.3% | -0.53 | 41.88 | 38.95 | 44.80 | — |
| — | 0.10 | 0.31 | 0.20 | +0.43 | 45.8% | 957.5 | 45.8% | -0.57 | 43.80 | 40.60 | 47.00 | — |
| — | 0.10 | 0.33 | 0.21 | +0.38 | 47.3% | 960 | 47.3% | -0.62 | 46.08 | 43.00 | 49.15 | — |
| — | 0.01 | 0.33 | 0.17 | +0.34 | 48.7% | 962.5 | 48.7% | -0.66 | 48.80 | 45.60 | 52.00 | — |
| — | 0.05 | 0.39 | 0.22 | +0.29 | 50.1% | 965 | 50.1% | -0.71 | 51.48 | 48.15 | 54.80 | — |
| — | 0.10 | 0.29 | 0.20 | +0.26 | 51.4% | 967.5 | 51.4% | -0.73 | 53.52 | 50.40 | 56.65 | — |
| — | 0.10 | 1.28 | 0.69 | +0.22 | 52.7% | 970 | 52.7% | -0.77 | 56.60 | 53.40 | 59.80 | — |
| — | 0.02 | 1.00 | 0.51 | +0.20 | 54.0% | 972.5 | 54.0% | -0.80 | 58.80 | 55.65 | 61.95 | — |
| — | 0.01 | 2.10 | 1.05 | +0.17 | 55.3% | 975 | 55.3% | -0.84 | 62.90 | 61.00 | 64.80 | — |
| — | 0.06 | 0.10 | 0.08 | +0.15 | 56.6% | 977.5 | 56.6% | -0.86 | 63.80 | 60.60 | 67.00 | — |
| — | 0.10 | 0.18 | 0.14 | +0.13 | 58.0% | 980 | 58.0% | -0.88 | 66.80 | 63.80 | 69.80 | — |
| — | 0.02 | 0.15 | 0.09 | +0.09 | 60.8% | 985 | 60.8% | -0.91 | 71.47 | 68.15 | 74.80 | — |
| — | 0.06 | 0.43 | 0.24 | +0.07 | 63.6% | 990 | 63.6% | -0.93 | 76.47 | 73.15 | 79.80 | — |
| — | 0.01 | 0.35 | 0.18 | +0.05 | 66.2% | 995 | 66.2% | -0.95 | 81.10 | 78.00 | 84.20 | — |
| — | 0.06 | 0.12 | 0.09 | +0.04 | 68.6% | 1000 | 68.6% | -0.96 | 86.12 | 83.00 | 89.25 | — |
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.