Spot 910.14
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.60 | 93.55 | 90.08 | +1.00 | 39.7% | 820 | 39.7% | -0.00 | — | — | 0.36 | — |
| — | 81.80 | 88.00 | 84.90 | +1.00 | 38.1% | 825 | 38.1% | -0.00 | — | — | 0.23 | — |
| — | 76.80 | 82.80 | 79.80 | +1.00 | 36.5% | 830 | 36.5% | -0.00 | — | — | 0.28 | — |
| — | 71.85 | 77.80 | 74.83 | +1.00 | 34.9% | 835 | 34.9% | -0.00 | — | — | 0.35 | — |
| — | 66.85 | 73.20 | 70.03 | +1.00 | 33.3% | 840 | 33.3% | -0.00 | — | — | 0.07 | — |
| — | 61.85 | 68.20 | 65.03 | +1.00 | 31.8% | 845 | 31.8% | -0.00 | — | — | 0.38 | — |
| — | 56.85 | 62.45 | 59.65 | +0.99 | 30.3% | 850 | 30.3% | -0.01 | — | — | 0.23 | — |
| — | 51.80 | 58.30 | 55.05 | +0.99 | 28.9% | 855 | — | — | — | — | 0.10 | — |
| — | 46.90 | 52.60 | 49.75 | +0.99 | 27.6% | 860 | — | — | — | — | 0.13 | — |
| — | 41.90 | 47.95 | 44.92 | — | — | 865 | — | — | 0.10 | 0.01 | 0.20 | — |
| — | 37.00 | 42.80 | 39.90 | +0.98 | 25.3% | 870 | 25.3% | -0.02 | 0.14 | 0.06 | 0.21 | — |
| — | 32.50 | 39.10 | 35.80 | +0.97 | 24.4% | 875 | 24.4% | -0.03 | 0.30 | 0.21 | 0.40 | — |
| — | 26.80 | 32.60 | 29.70 | +0.95 | 23.7% | 880 | 23.7% | -0.05 | 0.47 | 0.36 | 0.59 | — |
| — | 24.00 | 28.50 | 26.25 | +0.91 | 23.1% | 885 | 23.1% | -0.08 | 0.77 | 0.59 | 0.95 | — |
| — | 20.05 | 23.65 | 21.85 | +0.87 | 22.7% | 890 | 22.7% | -0.13 | 1.17 | 1.02 | 1.32 | — |
| — | 15.95 | 19.55 | 17.75 | +0.80 | 22.4% | 895 | 22.4% | -0.20 | 2.10 | 1.69 | 2.50 | — |
| — | 12.85 | 15.00 | 13.93 | +0.72 | 22.3% | 900 | 22.3% | -0.28 | 2.98 | 2.62 | 3.35 | — |
| — | 9.70 | 10.70 | 10.20 | +0.62 | 22.2% | 905 | 22.2% | -0.38 | 4.67 | 3.70 | 5.65 | — |
| — | 7.20 | 7.90 | 7.55 | +0.51 | 22.3% | 910 | 22.3% | -0.49 | 6.90 | 6.45 | 7.35 | — |
| — | 5.00 | 5.95 | 5.47 | +0.42 | 22.4% | 915 | 22.4% | -0.59 | 9.50 | 9.00 | 10.00 | — |
| — | 4.10 | 4.70 | 4.40 | +0.36 | 22.5% | 917.5 | 22.5% | -0.65 | 11.35 | 9.45 | 13.25 | — |
| — | 3.40 | 3.80 | 3.60 | +0.31 | 22.7% | 920 | 22.7% | -0.69 | 13.32 | 11.70 | 14.95 | — |
| — | 2.54 | 3.00 | 2.77 | +0.27 | 22.8% | 922.5 | 22.8% | -0.74 | 15.70 | 13.80 | 17.60 | — |
| — | 2.07 | 2.60 | 2.33 | +0.23 | 22.9% | 925 | 22.9% | -0.78 | 17.00 | 15.25 | 18.75 | — |
| — | 1.27 | 2.22 | 1.75 | +0.19 | 23.1% | 927.5 | 23.1% | -0.81 | 19.32 | 16.65 | 22.00 | — |
| — | 1.35 | 1.67 | 1.51 | +0.16 | 23.3% | 930 | 23.3% | -0.85 | 20.90 | 19.30 | 22.50 | — |
| — | 1.04 | 1.58 | 1.31 | +0.13 | 23.5% | 932.5 | 23.5% | -0.87 | 23.20 | 20.10 | 26.30 | — |
| — | 0.83 | 1.05 | 0.94 | +0.11 | 23.7% | 935 | 23.7% | -0.90 | 25.48 | 23.65 | 27.30 | — |
| — | 0.32 | 1.20 | 0.76 | +0.09 | 23.9% | 937.5 | 23.9% | -0.92 | 28.60 | 26.30 | 30.90 | — |
| — | 0.36 | 0.75 | 0.56 | +0.07 | 24.2% | 940 | 24.2% | -0.93 | 30.38 | 28.60 | 32.15 | — |
| — | 0.36 | 0.69 | 0.53 | +0.06 | 24.5% | 942.5 | 24.5% | -0.95 | 33.48 | 30.50 | 36.45 | — |
| 201 | 0.30 | 0.82 | 0.56 | +0.05 | 24.8% | 945 | 24.8% | -0.95 | 35.60 | 32.85 | 38.35 | — |
| — | 0.27 | 0.95 | 0.61 | +0.04 | 25.2% | 947.5 | 25.2% | -0.97 | 38.17 | 36.05 | 40.30 | — |
| — | 0.20 | 0.28 | 0.24 | +0.03 | 25.6% | 950 | 25.6% | -0.97 | 39.10 | 36.15 | 42.05 | — |
| — | 0.03 | 0.63 | 0.33 | +0.03 | 26.0% | 952.5 | 26.0% | -0.98 | 43.12 | 40.00 | 46.25 | — |
| 127 | — | 0.25 | — | +0.02 | 26.5% | 955 | 26.5% | -0.98 | 45.70 | 43.45 | 47.95 | — |
| — | — | 0.35 | — | +0.02 | 27.1% | 957.5 | 27.1% | -0.99 | 48.08 | 45.00 | 51.15 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 27.7% | 960 | 27.7% | -0.99 | 51.10 | 48.55 | 53.65 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 28.3% | 962.5 | 28.3% | -0.99 | 53.33 | 50.40 | 56.25 | — |
| — | 0.08 | 0.20 | 0.14 | +0.01 | 29.0% | 965 | 29.0% | -0.99 | 55.35 | 51.70 | 59.00 | — |
| — | 0.02 | 0.43 | 0.23 | +0.01 | 29.7% | 967.5 | 29.7% | -1.00 | 58.45 | 55.65 | 61.25 | — |
| — | 0.07 | 0.15 | 0.11 | +0.01 | 30.3% | 970 | 30.3% | -1.00 | 59.90 | 55.50 | 64.30 | — |
| — | 0.03 | 0.22 | 0.12 | +0.01 | 31.7% | 975 | 31.7% | -1.00 | 65.90 | 62.80 | 69.00 | — |
| — | 0.06 | 0.30 | 0.18 | +0.01 | 32.9% | 980 | 32.9% | -1.00 | 70.62 | 67.55 | 73.70 | — |
| — | — | 0.49 | — | +0.01 | 34.0% | 985 | 34.0% | -1.00 | 75.65 | 72.55 | 78.75 | — |
| — | — | 0.50 | — | +0.00 | 34.9% | 990 | 34.9% | -1.00 | 79.33 | 77.75 | 80.90 | — |
| — | — | 0.10 | — | +0.00 | 35.8% | 995 | 35.8% | -1.00 | 86.12 | 83.35 | 88.90 | — |
| — | 0.02 | 0.08 | 0.05 | +0.00 | 36.8% | 1000 | 36.8% | -1.00 | 90.55 | 87.35 | 93.75 | — |
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.