Spot 916.25
· 168 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.00 | 89.00 | 86.00 | +0.99 | 29.5% | 830 | 29.5% | -0.01 | 0.90 | 0.01 | 1.79 | — |
| — | 78.00 | 83.90 | 80.95 | +0.99 | 28.7% | 835 | 28.7% | -0.01 | — | — | 4.80 | — |
| — | 73.00 | 79.85 | 76.42 | +0.98 | 27.9% | 840 | 27.9% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 68.05 | 74.90 | 71.47 | +0.98 | 27.2% | 845 | 27.2% | -0.02 | 0.42 | 0.10 | 0.75 | — |
| — | 63.15 | 69.95 | 66.55 | +0.97 | 26.5% | 850 | 26.5% | -0.03 | 0.51 | 0.22 | 0.80 | — |
| — | 58.20 | 64.15 | 61.17 | +0.97 | 25.8% | 855 | 25.8% | -0.04 | 0.64 | 0.28 | 1.00 | — |
| — | 53.30 | 60.00 | 56.65 | +0.96 | 25.2% | 860 | 25.2% | -0.04 | 0.82 | 0.46 | 1.19 | — |
| — | 48.50 | 55.40 | 51.95 | +0.95 | 24.7% | 865 | 24.7% | -0.06 | 0.97 | 0.66 | 1.28 | — |
| — | 43.75 | 50.65 | 47.20 | +0.93 | 24.2% | 870 | 24.2% | -0.07 | 1.51 | 1.01 | 2.01 | — |
| — | 39.05 | 46.00 | 42.52 | +0.92 | 23.7% | 875 | 23.7% | -0.09 | 1.84 | 1.43 | 2.25 | — |
| — | 34.50 | 41.00 | 37.75 | +0.89 | 23.3% | 880 | 23.3% | -0.11 | 2.29 | 1.54 | 3.05 | — |
| — | 30.05 | 36.00 | 33.02 | +0.87 | 23.0% | 885 | 23.0% | -0.14 | 2.84 | 2.48 | 3.20 | — |
| — | 26.45 | 32.60 | 29.52 | +0.83 | 22.6% | 890 | 22.6% | -0.17 | 3.75 | 3.05 | 4.45 | — |
| — | 22.85 | 27.00 | 24.93 | +0.80 | 22.4% | 895 | 22.4% | -0.21 | 5.03 | 4.20 | 5.85 | — |
| — | 19.45 | 24.40 | 21.93 | +0.75 | 22.2% | 900 | 22.2% | -0.26 | 6.22 | 5.20 | 7.25 | — |
| — | 16.60 | 19.65 | 18.12 | +0.71 | 22.0% | 905 | 22.0% | -0.31 | 7.90 | 7.15 | 8.65 | — |
| — | 13.95 | 16.85 | 15.40 | +0.65 | 21.9% | 910 | 21.9% | -0.36 | 9.70 | 8.50 | 10.90 | — |
| — | 11.65 | 13.70 | 12.68 | +0.60 | 21.8% | 915 | 21.8% | -0.42 | 12.03 | 10.70 | 13.35 | — |
| — | 9.95 | 10.90 | 10.43 | +0.54 | 21.8% | 920 | 21.8% | -0.47 | 14.90 | 13.30 | 16.50 | — |
| — | 8.80 | 10.50 | 9.65 | +0.51 | 21.9% | 922.5 | 21.9% | -0.50 | 15.82 | 14.55 | 17.10 | — |
| — | 8.00 | 9.05 | 8.53 | +0.48 | 21.9% | 925 | 21.9% | -0.53 | 17.68 | 16.80 | 18.55 | — |
| — | 6.35 | 8.90 | 7.62 | +0.45 | 21.9% | 927.5 | 21.9% | -0.56 | 20.23 | 18.80 | 21.65 | — |
| — | 5.60 | 7.50 | 6.55 | +0.42 | 22.0% | 930 | 22.0% | -0.59 | 21.32 | 19.05 | 23.60 | — |
| — | 4.90 | 6.60 | 5.75 | +0.39 | 22.1% | 932.5 | 22.1% | -0.62 | 23.62 | 21.60 | 25.65 | — |
| — | 4.30 | 5.70 | 5.00 | +0.36 | 22.2% | 935 | 22.2% | -0.65 | 25.18 | 22.70 | 27.65 | — |
| — | 3.20 | 4.60 | 3.90 | +0.31 | 22.4% | 940 | 22.4% | -0.70 | 29.20 | 26.60 | 31.80 | — |
| — | 2.78 | 4.05 | 3.42 | +0.29 | 22.5% | 942.5 | 22.5% | -0.72 | 30.98 | 28.00 | 33.95 | — |
| — | 2.78 | 3.65 | 3.21 | +0.26 | 22.7% | 945 | 22.7% | -0.74 | 32.75 | 30.75 | 34.75 | — |
| — | 2.04 | 3.25 | 2.65 | +0.24 | 22.8% | 947.5 | 22.8% | -0.76 | 35.17 | 32.85 | 37.50 | — |
| — | 2.07 | 2.87 | 2.47 | +0.22 | 23.0% | 950 | 23.0% | -0.78 | 37.23 | 35.10 | 39.35 | — |
| — | 1.46 | 3.00 | 2.23 | +0.20 | 23.2% | 952.5 | 23.2% | -0.80 | 40.45 | 37.85 | 43.05 | — |
| — | 1.50 | 2.36 | 1.93 | +0.18 | 23.4% | 955 | 23.4% | -0.82 | 42.55 | 39.80 | 45.30 | — |
| — | 1.36 | 2.27 | 1.81 | +0.17 | 23.6% | 957.5 | 23.6% | -0.84 | 44.25 | 41.00 | 47.50 | — |
| — | 1.20 | 1.92 | 1.56 | +0.15 | 23.8% | 960 | 23.8% | -0.85 | 45.73 | 43.00 | 48.45 | — |
| — | 0.70 | 2.27 | 1.49 | +0.14 | 24.0% | 962.5 | 24.0% | -0.87 | 48.80 | 45.40 | 52.20 | — |
| — | 0.97 | 2.07 | 1.52 | +0.12 | 24.2% | 965 | 24.2% | -0.88 | 51.27 | 48.00 | 54.55 | — |
| — | 0.83 | 1.64 | 1.24 | +0.11 | 24.4% | 967.5 | 24.4% | -0.89 | 53.50 | 50.10 | 56.90 | — |
| — | 0.44 | 1.54 | 0.99 | +0.10 | 24.6% | 970 | 24.6% | -0.90 | 55.90 | 52.50 | 59.30 | — |
| — | 0.19 | 1.45 | 0.82 | +0.08 | 25.1% | 975 | 25.1% | -0.92 | 60.38 | 58.00 | 62.75 | — |
| — | 0.34 | 1.03 | 0.69 | +0.07 | 25.6% | 980 | 25.6% | -0.93 | 64.83 | 62.05 | 67.60 | — |
| — | 0.29 | 0.87 | 0.58 | +0.06 | 26.1% | 985 | 26.1% | -0.95 | 70.42 | 67.05 | 73.80 | — |
| — | 0.34 | 1.17 | 0.76 | +0.05 | 26.6% | 990 | 26.6% | -0.96 | 75.08 | 73.05 | 77.10 | — |
| — | 0.10 | 0.50 | 0.30 | +0.04 | 27.1% | 995 | 27.1% | -0.96 | 80.72 | 77.80 | 83.65 | — |
| — | 0.32 | 0.40 | 0.36 | +0.03 | 27.7% | 1000 | 27.7% | -0.97 | 85.30 | 82.00 | 88.60 | — |
| — | 0.01 | 0.45 | 0.23 | +0.03 | 28.2% | 1005 | 28.2% | -0.98 | 90.67 | 87.85 | 93.50 | — |
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.