Spot 915.92
· 172 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.60 | 95.30 | 91.95 | +0.97 | 26.9% | 825 | 26.9% | -0.03 | 0.77 | 0.10 | 1.43 | — |
| — | 83.70 | 90.45 | 87.08 | +0.97 | 26.3% | 830 | 26.3% | -0.03 | 2.58 | 0.41 | 4.75 | — |
| — | 78.75 | 85.50 | 82.12 | +0.96 | 25.8% | 835 | 25.8% | -0.04 | 0.43 | 0.02 | 0.85 | — |
| — | 73.80 | 79.95 | 76.88 | +0.95 | 25.2% | 840 | 25.2% | -0.05 | — | — | 0.70 | — |
| — | 68.90 | 75.70 | 72.30 | +0.94 | 24.7% | 845 | 24.7% | -0.06 | 0.90 | 0.40 | 1.40 | — |
| — | 64.05 | 70.80 | 67.42 | +0.93 | 24.1% | 850 | 24.1% | -0.07 | 0.81 | 0.70 | 0.91 | — |
| — | 59.25 | 66.00 | 62.62 | +0.92 | 23.6% | 855 | 23.6% | -0.08 | 1.33 | 0.38 | 2.29 | — |
| — | 54.45 | 61.25 | 57.85 | +0.90 | 23.1% | 860 | 23.1% | -0.10 | 1.88 | 0.01 | 3.75 | — |
| — | 49.75 | 56.60 | 53.17 | +0.88 | 22.7% | 865 | 22.7% | -0.12 | 1.79 | 0.43 | 3.15 | — |
| — | 48.00 | 51.80 | 49.90 | +0.86 | 22.3% | 870 | 22.3% | -0.14 | 2.08 | 1.75 | 2.41 | — |
| — | 40.05 | 48.45 | 44.25 | +0.83 | 21.9% | 875 | 21.9% | -0.17 | 2.76 | 2.07 | 3.45 | — |
| — | 36.95 | 42.70 | 39.83 | +0.80 | 21.6% | 880 | 21.6% | -0.20 | 3.00 | 1.56 | 4.45 | — |
| — | 31.45 | 39.90 | 35.67 | +0.76 | 21.3% | 885 | 21.3% | -0.24 | 3.57 | 2.74 | 4.40 | — |
| — | 29.90 | 33.65 | 31.77 | +0.72 | 21.1% | 890 | 21.1% | -0.28 | 5.55 | 4.65 | 6.45 | — |
| — | 26.50 | 31.00 | 28.75 | +0.69 | 20.9% | 895 | 20.9% | -0.32 | 6.95 | 5.90 | 8.00 | — |
| — | 23.60 | 26.50 | 25.05 | +0.64 | 20.7% | 900 | 20.7% | -0.36 | 7.88 | 7.40 | 8.35 | — |
| — | 19.60 | 23.00 | 21.30 | +0.60 | 20.6% | 905 | 20.6% | -0.41 | 9.72 | 9.30 | 10.15 | — |
| — | 17.30 | 19.90 | 18.60 | +0.55 | 20.5% | 910 | 20.5% | -0.46 | 12.25 | 11.15 | 13.35 | — |
| — | 15.30 | 16.10 | 15.70 | +0.50 | 20.5% | 915 | 20.5% | -0.50 | 15.20 | 13.70 | 16.70 | — |
| — | 12.40 | 14.30 | 13.35 | +0.45 | 20.5% | 920 | 20.5% | -0.55 | 17.25 | 16.25 | 18.25 | — |
| — | 9.45 | 14.35 | 11.90 | +0.43 | 20.6% | 922.5 | 20.6% | -0.57 | 20.05 | 17.40 | 22.70 | — |
| — | 10.30 | 14.30 | 12.30 | +0.41 | 20.6% | 925 | 20.6% | -0.60 | 20.82 | 18.75 | 22.90 | — |
| — | 9.60 | 14.05 | 11.82 | +0.39 | 20.6% | 927.5 | 20.6% | -0.62 | 22.85 | 19.95 | 25.75 | — |
| — | 8.70 | 10.25 | 9.47 | +0.36 | 20.7% | 930 | 20.7% | -0.64 | 24.30 | 21.85 | 26.75 | — |
| — | 7.70 | 10.30 | 9.00 | +0.34 | 20.8% | 932.5 | 20.8% | -0.66 | 25.98 | 22.90 | 29.05 | — |
| — | 6.70 | 9.00 | 7.85 | +0.32 | 20.8% | 935 | 20.8% | -0.68 | 26.70 | 24.00 | 29.40 | — |
| — | 5.95 | 6.80 | 6.38 | +0.28 | 21.0% | 940 | 21.0% | -0.72 | 29.85 | 27.70 | 32.00 | — |
| — | 4.10 | 8.70 | 6.40 | +0.27 | 21.1% | 942.5 | 21.1% | -0.74 | 32.58 | 30.50 | 34.65 | — |
| — | 4.60 | 6.00 | 5.30 | +0.25 | 21.2% | 945 | 21.2% | -0.76 | 34.38 | 31.25 | 37.50 | — |
| — | 2.96 | 5.05 | 4.00 | +0.23 | 21.3% | 947.5 | 21.3% | -0.77 | 37.23 | 34.60 | 39.85 | — |
| — | 3.90 | 4.35 | 4.12 | +0.22 | 21.4% | 950 | 21.4% | -0.79 | 37.30 | 34.00 | 40.60 | — |
| — | 3.35 | 4.25 | 3.80 | +0.20 | 21.5% | 952.5 | 21.5% | -0.80 | 41.25 | 38.65 | 43.85 | — |
| — | 3.20 | 3.80 | 3.50 | +0.19 | 21.6% | 955 | 21.6% | -0.82 | 42.98 | 40.75 | 45.20 | — |
| — | 2.35 | 6.75 | 4.55 | +0.17 | 21.8% | 957.5 | 21.8% | -0.83 | 45.65 | 42.70 | 48.60 | — |
| — | 2.52 | 3.40 | 2.96 | +0.16 | 21.9% | 960 | 21.9% | -0.85 | 46.52 | 43.85 | 49.20 | — |
| — | 1.71 | 4.25 | 2.98 | +0.15 | 22.0% | 962.5 | 22.0% | -0.86 | 49.50 | 47.15 | 51.85 | — |
| — | 1.27 | 3.85 | 2.56 | +0.14 | 22.2% | 965 | 22.2% | -0.87 | 51.65 | 48.00 | 55.30 | — |
| — | 1.47 | 3.85 | 2.66 | +0.13 | 22.3% | 967.5 | 22.3% | -0.88 | 53.88 | 51.00 | 56.75 | — |
| — | 0.80 | 2.60 | 1.70 | +0.12 | 22.5% | 970 | 22.5% | -0.89 | 55.80 | 53.10 | 58.50 | — |
| — | 0.71 | 2.02 | 1.36 | +0.10 | 22.8% | 975 | 22.8% | -0.91 | 60.62 | 58.00 | 63.25 | — |
| — | 0.67 | 2.00 | 1.33 | +0.09 | 23.1% | 980 | 23.1% | -0.92 | 65.35 | 62.75 | 67.95 | — |
| — | 0.18 | 2.57 | 1.38 | +0.08 | 23.4% | 985 | 23.4% | -0.94 | 70.42 | 67.15 | 73.70 | — |
| — | 0.38 | 3.00 | 1.69 | +0.07 | 23.8% | 990 | 23.8% | -0.95 | 74.78 | 70.55 | 79.00 | — |
| — | — | 1.29 | — | +0.06 | 24.1% | 995 | 24.1% | -0.96 | 80.08 | 76.80 | 83.35 | — |
| — | 0.25 | 1.25 | 0.75 | +0.05 | 24.4% | 1000 | 24.4% | -0.97 | 84.47 | 80.50 | 88.45 | — |
| — | 0.01 | 2.60 | 1.30 | +0.04 | 24.6% | 1005 | 24.6% | -0.97 | 89.88 | 86.60 | 93.15 | — |
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.