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 | |
| — | 92.00 | 98.40 | 95.20 | +0.93 | 25.5% | 820 | 25.5% | -0.07 | 2.46 | 2.05 | 2.88 | — |
| — | 88.25 | 93.80 | 91.03 | +0.92 | 25.3% | 825 | 25.3% | -0.08 | 2.41 | 1.42 | 3.40 | — |
| — | 82.85 | 89.50 | 86.17 | +0.91 | 25.2% | 830 | 25.2% | -0.09 | 3.37 | 2.83 | 3.90 | — |
| — | 78.00 | 85.00 | 81.50 | +0.90 | 25.0% | 835 | 25.0% | -0.10 | 3.92 | 3.30 | 4.55 | — |
| — | 73.60 | 79.85 | 76.72 | +0.88 | 24.9% | 840 | 24.9% | -0.12 | 4.12 | 3.25 | 5.00 | — |
| — | 71.05 | 76.55 | 73.80 | +0.87 | 24.8% | 845 | 24.8% | -0.13 | 5.00 | 4.40 | 5.60 | — |
| — | 65.85 | 73.30 | 69.58 | +0.85 | 24.7% | 850 | 24.7% | -0.15 | 5.50 | 4.60 | 6.40 | — |
| — | 61.00 | 68.65 | 64.83 | +0.83 | 24.6% | 855 | 24.6% | -0.17 | 6.20 | 4.75 | 7.65 | — |
| — | 57.00 | 62.85 | 59.92 | +0.81 | 24.6% | 860 | 24.6% | -0.19 | 7.35 | 6.20 | 8.50 | — |
| — | 54.50 | 58.90 | 56.70 | +0.79 | 24.5% | 865 | 24.5% | -0.21 | 8.62 | 8.10 | 9.15 | — |
| — | 50.15 | 54.45 | 52.30 | +0.76 | 24.5% | 870 | 24.5% | -0.24 | 9.50 | 8.30 | 10.70 | — |
| — | 47.10 | 51.15 | 49.12 | +0.74 | 24.4% | 875 | 24.4% | -0.26 | 10.57 | 8.40 | 12.75 | — |
| — | 43.30 | 47.60 | 45.45 | +0.71 | 24.4% | 880 | 24.4% | -0.29 | 12.00 | 9.70 | 14.30 | — |
| — | 39.80 | 44.40 | 42.10 | +0.69 | 24.4% | 885 | 24.4% | -0.32 | 14.25 | 13.50 | 15.00 | — |
| — | 36.75 | 41.10 | 38.92 | +0.66 | 24.4% | 890 | 24.4% | -0.35 | 16.25 | 15.55 | 16.95 | — |
| — | 34.40 | 38.15 | 36.27 | +0.63 | 24.5% | 895 | 24.5% | -0.38 | 18.35 | 16.85 | 19.85 | — |
| — | 31.90 | 34.75 | 33.33 | +0.60 | 24.5% | 900 | 24.5% | -0.41 | 20.35 | 19.70 | 21.00 | 59 |
| — | 29.25 | 31.95 | 30.60 | +0.57 | 24.5% | 905 | 24.5% | -0.44 | 22.60 | 21.90 | 23.30 | — |
| — | 26.90 | 28.85 | 27.88 | +0.54 | 24.6% | 910 | 24.6% | -0.47 | 25.12 | 24.30 | 25.95 | — |
| — | 23.00 | 27.00 | 25.00 | +0.51 | 24.6% | 915 | 24.6% | -0.50 | 28.12 | 26.75 | 29.50 | — |
| — | 21.45 | 24.80 | 23.12 | +0.48 | 24.7% | 920 | 24.7% | -0.53 | 30.40 | 28.60 | 32.20 | — |
| — | 18.60 | 23.25 | 20.93 | +0.45 | 24.7% | 925 | 24.7% | -0.56 | 33.98 | 31.90 | 36.05 | — |
| — | 17.60 | 20.10 | 18.85 | +0.42 | 24.8% | 930 | 24.8% | -0.59 | 36.95 | 35.30 | 38.60 | — |
| — | 15.65 | 20.15 | 17.90 | +0.39 | 24.9% | 935 | 24.9% | -0.62 | 39.58 | 37.70 | 41.45 | — |
| — | 14.25 | 16.45 | 15.35 | +0.36 | 25.0% | 940 | 25.0% | -0.65 | 42.62 | 40.65 | 44.60 | — |
| — | 12.10 | 15.65 | 13.88 | +0.34 | 25.1% | 945 | 25.1% | -0.68 | 46.80 | 44.45 | 49.15 | — |
| — | 11.20 | 15.00 | 13.10 | +0.31 | 25.2% | 950 | 25.2% | -0.70 | 50.20 | 47.75 | 52.65 | — |
| — | 10.20 | 11.95 | 11.07 | +0.29 | 25.2% | 955 | 25.2% | -0.73 | 54.10 | 51.80 | 56.40 | — |
| — | 8.20 | 11.10 | 9.65 | +0.26 | 25.3% | 960 | 25.3% | -0.75 | 58.12 | 55.55 | 60.70 | — |
| — | 6.80 | 9.80 | 8.30 | +0.24 | 25.5% | 965 | 25.5% | -0.78 | 61.30 | 59.30 | 63.30 | — |
| — | 5.90 | 10.45 | 8.18 | +0.22 | 25.6% | 970 | 25.6% | -0.80 | 66.50 | 63.80 | 69.20 | — |
| — | 6.35 | 7.80 | 7.08 | +0.20 | 25.7% | 975 | 25.7% | -0.82 | 69.60 | 65.95 | 73.25 | — |
| — | 5.75 | 6.75 | 6.25 | +0.18 | 25.8% | 980 | 25.8% | -0.83 | 74.70 | 71.65 | 77.75 | — |
| — | 5.00 | 7.75 | 6.38 | +0.17 | 25.9% | 985 | 25.9% | -0.85 | 79.17 | 76.40 | 81.95 | — |
| — | 4.40 | 5.55 | 4.97 | +0.15 | 26.0% | 990 | 26.0% | -0.87 | 82.50 | 78.50 | 86.50 | — |
| — | 3.00 | 6.10 | 4.55 | +0.14 | 26.1% | 995 | 26.1% | -0.88 | 87.42 | 85.15 | 89.70 | — |
| — | 2.75 | 4.40 | 3.58 | +0.13 | 26.3% | 1000 | 26.3% | -0.90 | 92.05 | 89.25 | 94.85 | — |
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.