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 | |
| — | 88.05 | 93.60 | 90.83 | +0.99 | 28.0% | 820 | 28.0% | -0.01 | — | — | 0.83 | — |
| — | 82.60 | 89.70 | 86.15 | +0.99 | 27.2% | 825 | 27.2% | -0.01 | — | — | 0.50 | — |
| — | 77.45 | 84.70 | 81.08 | +0.98 | 26.5% | 830 | 26.5% | -0.02 | — | — | 0.51 | — |
| — | 72.70 | 79.10 | 75.90 | +0.98 | 25.7% | 835 | 25.7% | -0.02 | — | — | 1.19 | — |
| — | 68.70 | 74.35 | 71.53 | +0.98 | 25.0% | 840 | 25.0% | -0.02 | 0.30 | 0.25 | 0.35 | — |
| — | 62.90 | 70.30 | 66.60 | +0.97 | 24.4% | 845 | 24.4% | -0.03 | 0.39 | 0.02 | 0.75 | — |
| — | 58.20 | 64.85 | 61.52 | +0.96 | 23.8% | 850 | 23.8% | -0.04 | 0.38 | 0.10 | 0.65 | — |
| — | 52.85 | 60.10 | 56.48 | +0.95 | 23.2% | 855 | 23.2% | -0.05 | 0.62 | 0.30 | 0.95 | — |
| — | 48.05 | 55.50 | 51.77 | +0.94 | 22.7% | 860 | 22.7% | -0.06 | 0.74 | 0.47 | 1.01 | — |
| — | 43.70 | 49.40 | 46.55 | +0.92 | 22.3% | 865 | 22.3% | -0.08 | 0.94 | 0.62 | 1.25 | — |
| — | 41.45 | 46.10 | 43.77 | +0.90 | 21.9% | 870 | 21.9% | -0.10 | 1.42 | 1.09 | 1.74 | — |
| — | 34.05 | 41.00 | 37.52 | +0.88 | 21.6% | 875 | 21.6% | -0.13 | 2.12 | 1.60 | 2.65 | — |
| — | 31.70 | 36.50 | 34.10 | +0.85 | 21.3% | 880 | 21.3% | -0.16 | 2.88 | 2.50 | 3.25 | — |
| — | 27.50 | 31.40 | 29.45 | +0.81 | 21.1% | 885 | 21.1% | -0.20 | 3.45 | 2.90 | 4.00 | — |
| — | 23.45 | 28.40 | 25.93 | +0.76 | 20.9% | 890 | 20.9% | -0.24 | 4.33 | 3.85 | 4.80 | — |
| — | 20.25 | 23.45 | 21.85 | +0.70 | 20.8% | 895 | 20.8% | -0.30 | 5.67 | 5.00 | 6.35 | — |
| — | 18.05 | 20.60 | 19.32 | +0.65 | 20.8% | 900 | 20.8% | -0.36 | 7.53 | 7.00 | 8.05 | — |
| — | 15.10 | 17.20 | 16.15 | +0.59 | 20.8% | 905 | 20.8% | -0.42 | 9.78 | 9.30 | 10.25 | — |
| — | 12.95 | 13.80 | 13.38 | +0.52 | 20.9% | 910 | 20.9% | -0.48 | 11.88 | 11.40 | 12.35 | — |
| — | 10.50 | 11.30 | 10.90 | +0.46 | 21.0% | 915 | 21.0% | -0.54 | 14.97 | 13.60 | 16.35 | — |
| — | 8.55 | 9.40 | 8.97 | +0.40 | 21.1% | 920 | 21.1% | -0.61 | 17.62 | 15.65 | 19.60 | — |
| — | 6.50 | 7.60 | 7.05 | +0.34 | 21.3% | 925 | 21.3% | -0.66 | 20.68 | 18.90 | 22.45 | — |
| — | 5.40 | 5.90 | 5.65 | +0.29 | 21.5% | 930 | 21.5% | -0.72 | 24.68 | 22.95 | 26.40 | — |
| — | 4.00 | 5.45 | 4.72 | +0.24 | 21.7% | 935 | 21.7% | -0.76 | 28.93 | 26.30 | 31.55 | — |
| — | 3.40 | 4.90 | 4.15 | +0.22 | 21.8% | 937.5 | 21.8% | -0.79 | 30.82 | 29.40 | 32.25 | — |
| — | 3.40 | 3.85 | 3.62 | +0.20 | 21.9% | 940 | 21.9% | -0.80 | 32.98 | 30.30 | 35.65 | — |
| — | 2.98 | 3.95 | 3.46 | +0.19 | 22.1% | 942.5 | 22.1% | -0.82 | 35.23 | 33.35 | 37.10 | — |
| — | 2.66 | 3.00 | 2.83 | +0.17 | 22.2% | 945 | 22.2% | -0.84 | 37.15 | 34.35 | 39.95 | — |
| — | 2.26 | 3.25 | 2.75 | +0.15 | 22.3% | 947.5 | 22.3% | -0.86 | 39.60 | 37.55 | 41.65 | — |
| — | 2.06 | 2.41 | 2.23 | +0.13 | 22.5% | 950 | 22.5% | -0.88 | 41.50 | 39.70 | 43.30 | — |
| — | 1.24 | 2.31 | 1.77 | +0.12 | 22.6% | 952.5 | 22.6% | -0.89 | 43.92 | 41.75 | 46.10 | — |
| — | 1.51 | 2.36 | 1.94 | +0.11 | 22.8% | 955 | 22.8% | -0.90 | 45.98 | 43.75 | 48.20 | — |
| — | 1.13 | 2.02 | 1.57 | +0.10 | 22.9% | 957.5 | 22.9% | -0.91 | 48.77 | 45.80 | 51.75 | — |
| — | 1.13 | 1.60 | 1.36 | +0.09 | 23.1% | 960 | 23.1% | -0.92 | 51.00 | 49.05 | 52.95 | — |
| — | 0.57 | 1.51 | 1.04 | +0.08 | 23.2% | 962.5 | 23.2% | -0.93 | 53.88 | 51.15 | 56.60 | — |
| — | 0.95 | 1.21 | 1.08 | +0.07 | 23.4% | 965 | 23.4% | -0.94 | 56.48 | 53.50 | 59.45 | — |
| — | 0.45 | 1.49 | 0.97 | +0.06 | 23.6% | 967.5 | 23.6% | -0.95 | 58.45 | 55.45 | 61.45 | — |
| — | 0.65 | 1.37 | 1.01 | +0.06 | 23.7% | 970 | 23.7% | -0.96 | 60.10 | 56.00 | 64.20 | — |
| — | 0.14 | 0.70 | 0.42 | +0.05 | 24.1% | 975 | 24.1% | -0.97 | 65.22 | 62.30 | 68.15 | — |
| — | 0.30 | 1.10 | 0.70 | +0.04 | 24.6% | 980 | 24.6% | -0.98 | 70.35 | 66.70 | 74.00 | — |
| — | 0.05 | 1.09 | 0.57 | +0.03 | 25.1% | 985 | 25.1% | -0.99 | 75.80 | 73.30 | 78.30 | — |
| — | — | 0.40 | — | +0.03 | 25.6% | 990 | 25.6% | -0.99 | 80.20 | 77.50 | 82.90 | — |
| — | 0.07 | 0.60 | 0.34 | +0.02 | 26.1% | 995 | 26.1% | -1.00 | 84.90 | 80.85 | 88.95 | — |
| — | 0.23 | 0.43 | 0.33 | +0.02 | 26.7% | 1000 | 26.7% | -1.00 | 90.42 | 87.65 | 93.20 | — |
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.