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 | |
| — | 82.30 | 88.45 | 85.38 | +1.00 | 48.6% | 830 | 48.6% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 77.30 | 84.00 | 80.65 | +1.00 | 46.8% | 835 | 46.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 72.30 | 79.00 | 75.65 | +1.00 | 45.1% | 840 | 45.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 67.30 | 74.00 | 70.65 | +0.99 | 43.4% | 845 | 43.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 63.35 | 68.25 | 65.80 | +0.99 | 41.8% | 850 | 41.8% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 57.20 | 63.25 | 60.23 | +0.99 | 40.2% | 855 | 40.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 52.35 | 58.35 | 55.35 | +0.99 | 38.5% | 860 | 38.5% | -0.01 | 0.23 | 0.06 | 0.40 | — |
| — | 47.35 | 54.00 | 50.67 | +0.98 | 36.8% | 865 | 36.8% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 42.40 | 49.00 | 45.70 | +0.98 | 35.0% | 870 | 35.0% | -0.02 | 0.17 | 0.04 | 0.30 | — |
| — | 37.40 | 43.20 | 40.30 | +0.97 | 33.2% | 875 | 33.2% | -0.03 | 0.21 | 0.06 | 0.37 | — |
| — | 32.50 | 39.00 | 35.75 | +0.96 | 31.3% | 880 | 31.3% | -0.04 | 0.23 | 0.08 | 0.39 | — |
| — | 27.55 | 34.20 | 30.88 | +0.95 | 29.5% | 885 | 29.5% | -0.05 | 0.40 | 0.19 | 0.60 | — |
| — | 23.25 | 28.00 | 25.62 | +0.93 | 27.7% | 890 | 27.7% | -0.07 | 0.54 | 0.31 | 0.77 | — |
| — | 18.50 | 24.35 | 21.43 | +0.90 | 26.1% | 895 | 26.1% | -0.10 | 1.02 | 0.62 | 1.42 | — |
| — | 13.60 | 20.40 | 17.00 | +0.86 | 24.8% | 900 | 24.8% | -0.14 | 1.63 | 1.31 | 1.95 | — |
| — | 11.05 | 15.70 | 13.38 | +0.81 | 24.0% | 905 | 24.0% | -0.19 | 2.40 | 2.11 | 2.68 | — |
| — | 8.45 | 10.85 | 9.65 | +0.73 | 23.5% | 910 | 23.5% | -0.27 | 3.90 | 3.60 | 4.20 | — |
| — | 6.55 | 8.00 | 7.28 | +0.64 | 23.5% | 915 | 23.5% | -0.36 | 6.22 | 5.05 | 7.40 | — |
| — | 4.80 | 5.65 | 5.22 | +0.54 | 23.8% | 920 | 23.8% | -0.46 | 8.22 | 7.25 | 9.20 | — |
| — | 3.20 | 3.80 | 3.50 | +0.44 | 24.3% | 925 | 24.3% | -0.56 | 12.90 | 10.90 | 14.90 | — |
| — | 2.00 | 2.48 | 2.24 | +0.35 | 25.0% | 930 | 25.0% | -0.66 | 16.82 | 14.65 | 19.00 | — |
| — | 1.30 | 1.62 | 1.46 | +0.26 | 26.0% | 935 | 26.0% | -0.74 | 21.43 | 18.55 | 24.30 | — |
| — | 0.62 | 1.03 | 0.82 | +0.20 | 27.2% | 940 | 27.2% | -0.80 | 26.20 | 23.55 | 28.85 | — |
| — | 0.47 | 0.76 | 0.61 | +0.15 | 28.7% | 945 | 28.7% | -0.86 | 30.43 | 27.85 | 33.00 | — |
| — | 0.40 | 0.47 | 0.43 | +0.11 | 30.2% | 950 | 30.2% | -0.90 | 34.77 | 32.20 | 37.35 | — |
| — | 0.20 | 0.49 | 0.34 | +0.08 | 31.9% | 955 | 31.9% | -0.92 | 39.60 | 37.40 | 41.80 | — |
| — | 0.05 | 0.44 | 0.24 | +0.06 | 33.6% | 960 | 33.6% | -0.95 | 45.55 | 42.80 | 48.30 | — |
| — | 0.09 | 0.27 | 0.18 | +0.04 | 35.2% | 965 | 35.2% | -0.96 | 49.30 | 47.00 | 51.60 | — |
| — | — | 0.48 | — | +0.04 | 36.1% | 967.5 | 36.1% | -0.97 | 52.35 | 49.00 | 55.70 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 36.9% | 970 | 36.9% | -0.97 | 54.70 | 52.55 | 56.85 | — |
| — | 0.01 | 0.63 | 0.32 | +0.03 | 37.7% | 972.5 | 37.7% | -0.98 | 57.88 | 55.05 | 60.70 | — |
| — | 0.04 | 0.14 | 0.09 | +0.03 | 38.6% | 975 | 38.6% | -0.98 | 60.10 | 57.50 | 62.70 | — |
| — | 0.01 | 0.32 | 0.17 | +0.02 | 39.4% | 977.5 | 39.4% | -0.98 | 62.83 | 59.95 | 65.70 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 40.2% | 980 | 40.2% | -0.99 | 64.45 | 62.30 | 66.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 41.9% | 985 | 41.9% | -0.99 | 70.20 | 67.20 | 73.20 | — |
| — | 0.01 | 0.37 | 0.19 | +0.01 | 43.6% | 990 | 43.6% | -0.99 | 74.70 | 72.25 | 77.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 45.3% | 995 | 45.3% | -1.00 | 79.08 | 76.00 | 82.15 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 47.0% | 1000 | 47.0% | -1.00 | 85.53 | 82.80 | 88.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 48.7% | 1005 | 48.7% | -1.00 | 89.85 | 87.55 | 92.15 | — |
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.