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 | |
| — | 87.80 | 94.15 | 90.97 | +0.99 | 30.5% | 825 | 30.5% | -0.01 | — | — | 1.42 | — |
| — | 82.95 | 90.70 | 86.83 | +0.99 | 29.5% | 830 | 29.5% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 78.15 | 83.55 | 80.85 | +0.99 | 28.5% | 835 | 28.5% | -0.01 | 0.41 | 0.01 | 0.82 | — |
| — | 72.95 | 79.70 | 76.33 | +0.98 | 27.5% | 840 | 27.5% | -0.02 | 0.52 | 0.01 | 1.03 | — |
| — | 67.85 | 74.75 | 71.30 | +0.98 | 26.6% | 845 | 26.6% | -0.02 | 2.21 | 0.01 | 4.40 | — |
| — | 63.00 | 69.15 | 66.08 | +0.97 | 25.7% | 850 | 25.7% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 57.80 | 65.70 | 61.75 | +0.96 | 24.9% | 855 | 24.9% | -0.04 | 0.32 | 0.12 | 0.51 | — |
| — | 54.55 | 61.00 | 57.77 | +0.95 | 24.2% | 860 | 24.2% | -0.05 | 0.49 | 0.02 | 0.97 | — |
| — | 48.25 | 55.00 | 51.62 | +0.94 | 23.4% | 865 | 23.4% | -0.06 | 0.69 | 0.27 | 1.10 | — |
| — | 43.30 | 50.15 | 46.73 | +0.92 | 22.6% | 870 | 22.6% | -0.08 | 0.56 | 0.20 | 0.91 | — |
| — | 38.30 | 45.90 | 42.10 | +0.90 | 21.9% | 875 | 21.9% | -0.10 | 0.65 | 0.36 | 0.94 | — |
| — | 34.05 | 40.70 | 37.38 | +0.87 | 21.2% | 880 | 21.2% | -0.13 | 0.92 | 0.55 | 1.29 | — |
| — | 28.90 | 35.40 | 32.15 | +0.83 | 20.6% | 885 | 20.6% | -0.17 | 1.18 | 0.75 | 1.60 | — |
| — | 24.25 | 30.90 | 27.57 | +0.79 | 20.0% | 890 | 20.0% | -0.21 | 1.74 | 1.42 | 2.05 | — |
| — | 20.35 | 25.00 | 22.68 | +0.74 | 19.6% | 895 | 19.6% | -0.26 | 2.53 | 2.36 | 2.70 | — |
| — | 18.75 | 22.50 | 20.62 | +0.68 | 19.4% | 900 | 19.4% | -0.32 | 3.70 | 3.45 | 3.95 | — |
| — | 15.95 | 17.75 | 16.85 | +0.62 | 19.3% | 905 | 19.3% | -0.39 | 5.12 | 4.75 | 5.50 | — |
| — | 13.00 | 14.20 | 13.60 | +0.55 | 19.4% | 910 | 19.4% | -0.45 | 6.88 | 6.50 | 7.25 | — |
| — | 10.70 | 11.20 | 10.95 | +0.49 | 19.6% | 915 | 19.6% | -0.51 | 9.00 | 7.95 | 10.05 | — |
| — | 7.65 | 8.80 | 8.22 | +0.42 | 19.7% | 920 | 19.7% | -0.58 | 12.12 | 10.70 | 13.55 | — |
| — | 6.20 | 6.65 | 6.42 | +0.36 | 19.9% | 925 | 19.9% | -0.65 | 15.18 | 13.75 | 16.60 | — |
| — | 4.75 | 5.25 | 5.00 | +0.30 | 20.0% | 930 | 20.0% | -0.70 | 19.02 | 17.25 | 20.80 | — |
| — | 3.55 | 4.05 | 3.80 | +0.25 | 20.3% | 935 | 20.3% | -0.75 | 22.45 | 19.95 | 24.95 | — |
| — | 2.75 | 2.99 | 2.87 | +0.21 | 20.6% | 940 | 20.6% | -0.80 | 25.98 | 24.05 | 27.90 | — |
| — | 2.00 | 2.40 | 2.20 | +0.17 | 21.1% | 945 | 21.1% | -0.84 | 29.88 | 27.25 | 32.50 | — |
| — | 1.50 | 1.70 | 1.60 | +0.14 | 21.6% | 950 | 21.6% | -0.87 | 35.67 | 32.90 | 38.45 | — |
| — | 1.05 | 1.40 | 1.23 | +0.11 | 22.3% | 955 | 22.3% | -0.89 | 40.58 | 37.25 | 43.90 | — |
| — | 0.87 | 1.00 | 0.94 | +0.09 | 23.1% | 960 | 23.1% | -0.92 | 44.95 | 42.00 | 47.90 | — |
| — | 0.70 | 1.05 | 0.88 | +0.08 | 23.9% | 965 | 23.9% | -0.93 | 49.98 | 47.20 | 52.75 | — |
| — | 0.30 | 1.40 | 0.85 | +0.07 | 24.4% | 967.5 | 24.4% | -0.94 | 52.05 | 48.35 | 55.75 | — |
| — | 0.49 | 0.70 | 0.59 | +0.06 | 24.8% | 970 | 24.8% | -0.95 | 53.90 | 50.15 | 57.65 | — |
| — | 0.30 | 1.45 | 0.88 | +0.06 | 25.3% | 972.5 | 25.3% | -0.95 | 56.98 | 53.30 | 60.65 | — |
| — | 0.45 | 0.60 | 0.53 | +0.05 | 25.8% | 975 | 25.8% | -0.96 | 58.55 | 56.05 | 61.05 | — |
| — | — | 1.39 | — | +0.05 | 26.3% | 977.5 | 26.3% | -0.96 | 61.80 | 58.20 | 65.40 | — |
| — | 0.35 | 1.42 | 0.89 | +0.04 | 26.8% | 980 | 26.8% | -0.97 | 64.33 | 61.55 | 67.10 | — |
| — | 0.05 | 0.92 | 0.48 | +0.04 | 27.7% | 985 | 27.7% | -0.97 | 68.72 | 65.00 | 72.45 | — |
| — | 0.25 | 0.51 | 0.38 | +0.03 | 28.7% | 990 | 28.7% | -0.98 | 73.95 | 71.90 | 76.00 | — |
| — | — | 0.35 | — | +0.03 | 29.7% | 995 | 29.7% | -0.99 | 78.70 | 75.00 | 82.40 | — |
| — | 0.22 | 0.31 | 0.27 | +0.02 | 30.6% | 1000 | 30.6% | -0.99 | 84.45 | 81.50 | 87.40 | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 31.5% | 1005 | 31.5% | -0.99 | 89.20 | 85.30 | 93.10 | — |
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.