Spot 906.65
· 154 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 | |
| — | 90.90 | 98.30 | 94.60 | — | — | 815 | — | — | 4.22 | 3.85 | 4.60 | — |
| — | 87.15 | 93.75 | 90.45 | +0.95 | 117.9% | 820 | — | — | 4.67 | 4.30 | 5.05 | — |
| — | 82.60 | 89.30 | 85.95 | — | — | 825 | — | — | 5.30 | 4.90 | 5.70 | — |
| — | 78.40 | 84.85 | 81.62 | +0.94 | 115.9% | 830 | — | — | 5.92 | 5.50 | 6.35 | — |
| — | 73.05 | 80.70 | 76.88 | — | — | 835 | — | — | 6.62 | 6.10 | 7.15 | — |
| — | 69.70 | 74.10 | 71.90 | +0.93 | 113.7% | 840 | 113.7% | -0.07 | 7.35 | 6.55 | 8.15 | — |
| — | 65.20 | 70.45 | 67.83 | +0.92 | 112.6% | 845 | 112.6% | -0.07 | 8.03 | 7.40 | 8.65 | — |
| — | 61.55 | 66.00 | 63.77 | +0.92 | 111.5% | 850 | 111.5% | -0.08 | 9.35 | 9.00 | 9.70 | — |
| — | 58.95 | 62.65 | 60.80 | +0.91 | 110.3% | 855 | 110.3% | -0.09 | 10.25 | 9.45 | 11.05 | — |
| — | 55.00 | 58.05 | 56.52 | +0.90 | 109.4% | 860 | 109.4% | -0.10 | 11.50 | 10.70 | 12.30 | — |
| — | 50.75 | 54.75 | 52.75 | +0.90 | 108.6% | 865 | 108.6% | -0.10 | 13.07 | 12.50 | 13.65 | — |
| — | 47.35 | 50.65 | 49.00 | +0.89 | 108.0% | 870 | 108.0% | -0.11 | 14.57 | 14.10 | 15.05 | — |
| — | 43.35 | 47.15 | 45.25 | +0.88 | 107.5% | 875 | 107.5% | -0.12 | 15.85 | 14.90 | 16.80 | — |
| — | 41.50 | 43.85 | 42.67 | +0.87 | 107.0% | 880 | 107.0% | -0.13 | 17.43 | 16.50 | 18.35 | — |
| — | 38.40 | 40.70 | 39.55 | +0.86 | 106.6% | 885 | 106.6% | -0.14 | 19.32 | 18.25 | 20.40 | — |
| — | 35.20 | 37.55 | 36.38 | +0.85 | 106.2% | 890 | 106.2% | -0.15 | 21.30 | 20.30 | 22.30 | — |
| — | 31.25 | 34.80 | 33.02 | +0.83 | 105.9% | 895 | 105.9% | -0.17 | 23.43 | 22.40 | 24.45 | — |
| — | 30.05 | 31.85 | 30.95 | +0.82 | 105.8% | 900 | 105.8% | -0.18 | 25.70 | 24.95 | 26.45 | — |
| — | 27.50 | 29.00 | 28.25 | +0.81 | 105.7% | 905 | 105.7% | -0.19 | 27.98 | 26.90 | 29.05 | — |
| — | 24.30 | 26.60 | 25.45 | +0.79 | 105.7% | 910 | 105.7% | -0.21 | 30.45 | 29.35 | 31.55 | — |
| — | 21.55 | 24.30 | 22.93 | +0.78 | 105.8% | 915 | 105.8% | -0.22 | 33.40 | 32.30 | 34.50 | — |
| — | 20.85 | 22.10 | 21.48 | +0.76 | 105.8% | 920 | 105.8% | -0.24 | 36.17 | 35.05 | 37.30 | — |
| — | 18.70 | 20.05 | 19.38 | +0.75 | 105.7% | 925 | 105.7% | -0.25 | 39.23 | 38.10 | 40.35 | — |
| — | 15.95 | 18.40 | 17.18 | +0.73 | 105.7% | 930 | 105.7% | -0.27 | 41.95 | 40.30 | 43.60 | — |
| — | 15.15 | 16.70 | 15.93 | +0.71 | 105.5% | 935 | 105.5% | -0.29 | 45.38 | 43.30 | 47.45 | — |
| — | 13.80 | 14.55 | 14.18 | +0.69 | 105.3% | 940 | 105.3% | -0.31 | 48.67 | 46.50 | 50.85 | — |
| — | 11.95 | 13.50 | 12.72 | +0.68 | 105.1% | 945 | 105.1% | -0.32 | 51.98 | 49.85 | 54.10 | — |
| — | 11.00 | 11.75 | 11.38 | +0.66 | 104.9% | 950 | 104.9% | -0.34 | 56.02 | 54.55 | 57.50 | — |
| — | 9.90 | 11.00 | 10.45 | +0.64 | 104.7% | 955 | 104.7% | -0.36 | 59.27 | 56.85 | 61.70 | — |
| — | 8.50 | 9.75 | 9.12 | +0.62 | 104.5% | 960 | 104.5% | -0.38 | 63.77 | 60.85 | 66.70 | — |
| — | 6.95 | 8.70 | 7.83 | +0.59 | 104.4% | 965 | — | — | 67.00 | 64.30 | 69.70 | — |
| — | 7.00 | 7.65 | 7.33 | +0.58 | 104.3% | 970 | — | — | 71.47 | 68.25 | 74.70 | — |
| — | 6.20 | 6.90 | 6.55 | — | — | 975 | 104.3% | -0.45 | 75.75 | 72.40 | 79.10 | — |
| — | 5.00 | 6.25 | 5.62 | — | — | 980 | 104.3% | -0.47 | 80.45 | 77.20 | 83.70 | — |
| — | 4.80 | 5.55 | 5.17 | — | — | 985 | — | — | 84.80 | 82.20 | 87.40 | — |
| — | 4.30 | 4.90 | 4.60 | — | — | 990 | 104.7% | -0.51 | 89.25 | 87.20 | 91.30 | — |
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.