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 | |
| — | 87.90 | 93.10 | 90.50 | +0.99 | 29.6% | 825 | 29.6% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 81.80 | 88.20 | 85.00 | +0.99 | 28.8% | 830 | 28.8% | -0.01 | 0.28 | 0.03 | 0.54 | — |
| — | 77.00 | 83.15 | 80.08 | +0.99 | 28.0% | 835 | 28.0% | -0.01 | 0.31 | 0.01 | 0.61 | — |
| — | 72.00 | 78.20 | 75.10 | +0.99 | 27.2% | 840 | 27.2% | -0.01 | 0.33 | 0.01 | 0.65 | — |
| — | 67.00 | 73.25 | 70.12 | +0.99 | 26.5% | 845 | 26.5% | -0.01 | 0.24 | 0.10 | 0.38 | — |
| — | 62.10 | 68.10 | 65.10 | +0.99 | 25.8% | 850 | 25.8% | -0.01 | 0.34 | 0.30 | 0.37 | — |
| — | 57.00 | 63.85 | 60.42 | +0.99 | 25.2% | 855 | 25.2% | -0.01 | 0.33 | 0.15 | 0.50 | — |
| — | 52.00 | 57.65 | 54.83 | +0.98 | 24.6% | 860 | 24.6% | -0.02 | 0.56 | 0.42 | 0.70 | — |
| — | 47.65 | 53.90 | 50.77 | +0.98 | 24.0% | 865 | 24.0% | -0.02 | 0.83 | 0.61 | 1.05 | — |
| — | 42.60 | 49.05 | 45.83 | +0.98 | 23.5% | 870 | 23.5% | -0.02 | 1.02 | 0.90 | 1.15 | — |
| — | 38.00 | 44.45 | 41.23 | +0.97 | 23.1% | 875 | 23.1% | -0.03 | 1.44 | 1.31 | 1.57 | — |
| — | 34.65 | 39.70 | 37.17 | +0.97 | 22.8% | 880 | 22.8% | -0.03 | 2.00 | 1.74 | 2.27 | — |
| — | 29.00 | 36.00 | 32.50 | +0.96 | 22.5% | 885 | 22.5% | -0.04 | 2.56 | 2.23 | 2.89 | — |
| — | 26.70 | 30.65 | 28.68 | +0.95 | 22.4% | 890 | 22.4% | -0.05 | 3.50 | 3.15 | 3.85 | — |
| — | 22.45 | 26.20 | 24.32 | +0.94 | 22.3% | 895 | 22.3% | -0.06 | 4.42 | 3.65 | 5.20 | — |
| — | 19.90 | 22.55 | 21.23 | +0.92 | 22.2% | 900 | 22.2% | -0.08 | 6.08 | 5.60 | 6.55 | — |
| — | 16.40 | 18.70 | 17.55 | +0.90 | 22.2% | 905 | 22.2% | -0.10 | 7.85 | 7.40 | 8.30 | — |
| — | 12.90 | 15.10 | 14.00 | +0.88 | 22.2% | 910 | 22.2% | -0.12 | 10.07 | 9.50 | 10.65 | — |
| — | 11.00 | 12.60 | 11.80 | +0.86 | 22.3% | 915 | — | — | 12.40 | 11.80 | 13.00 | — |
| — | 8.80 | 9.90 | 9.35 | +0.83 | 22.3% | 920 | 22.3% | -0.17 | 15.57 | 13.70 | 17.45 | — |
| — | 7.10 | 7.70 | 7.40 | +0.79 | 22.4% | 925 | — | — | 18.27 | 16.25 | 20.30 | — |
| — | 5.50 | 6.25 | 5.88 | — | — | 930 | — | — | 22.32 | 21.05 | 23.60 | — |
| — | 4.40 | 4.95 | 4.67 | — | — | 935 | 22.9% | -0.29 | 25.80 | 24.25 | 27.35 | — |
| — | 3.40 | 4.25 | 3.83 | — | — | 940 | 23.2% | -0.34 | 29.18 | 26.95 | 31.40 | — |
| — | 2.70 | 3.25 | 2.98 | — | — | 945 | 23.6% | -0.40 | 33.38 | 30.90 | 35.85 | — |
| — | 2.06 | 2.59 | 2.33 | +0.55 | 24.1% | 950 | 24.1% | -0.45 | 37.80 | 35.25 | 40.35 | — |
| — | 1.64 | 2.07 | 1.85 | +0.50 | 24.6% | 955 | 24.6% | -0.51 | 42.40 | 39.65 | 45.15 | — |
| — | 1.38 | 1.50 | 1.44 | +0.44 | 25.1% | 960 | 25.1% | -0.56 | 46.77 | 44.10 | 49.45 | — |
| — | 1.05 | 1.39 | 1.22 | +0.39 | 25.7% | 965 | 25.7% | -0.61 | 51.58 | 48.45 | 54.70 | — |
| — | 0.88 | 1.29 | 1.08 | +0.36 | 26.0% | 967.5 | 26.0% | -0.64 | 54.17 | 50.95 | 57.40 | — |
| — | 0.87 | 1.44 | 1.16 | +0.34 | 26.3% | 970 | 26.3% | -0.67 | 56.73 | 53.90 | 59.55 | — |
| — | 0.45 | 1.33 | 0.89 | +0.31 | 26.6% | 972.5 | 26.6% | -0.69 | 59.15 | 55.80 | 62.50 | — |
| — | 0.65 | 1.25 | 0.95 | +0.29 | 26.9% | 975 | 26.9% | -0.71 | 62.27 | 59.20 | 65.35 | — |
| — | 0.20 | 1.29 | 0.74 | +0.27 | 27.2% | 977.5 | 27.2% | -0.73 | 63.85 | 60.70 | 67.00 | — |
| — | 0.60 | 1.44 | 1.02 | +0.25 | 27.6% | 980 | 27.6% | -0.75 | 66.60 | 63.40 | 69.80 | — |
| — | 0.50 | 0.89 | 0.69 | +0.21 | 28.2% | 985 | 28.2% | -0.79 | 71.70 | 68.60 | 74.80 | — |
| — | 0.40 | 0.61 | 0.51 | +0.18 | 28.9% | 990 | 28.9% | -0.83 | 76.40 | 73.00 | 79.80 | — |
| — | 0.07 | 0.69 | 0.38 | +0.15 | 29.5% | 995 | 29.5% | -0.86 | 80.88 | 78.05 | 83.70 | — |
| — | 0.30 | 0.45 | 0.38 | +0.13 | 30.2% | 1000 | 30.2% | -0.88 | 86.70 | 84.65 | 88.75 | — |
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.