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 | |
| — | 113.90 | 119.55 | 116.72 | +0.86 | 112.5% | 815 | 112.5% | -0.15 | 25.55 | 24.20 | 26.90 | — |
| — | 108.45 | 115.75 | 112.10 | +0.85 | 112.0% | 820 | 112.0% | -0.15 | 26.65 | 25.30 | 28.00 | — |
| — | 106.55 | 112.05 | 109.30 | +0.84 | 111.5% | 825 | 111.5% | -0.16 | 28.20 | 26.55 | 29.85 | — |
| — | 101.90 | 108.40 | 105.15 | +0.84 | 111.1% | 830 | 111.1% | -0.16 | 29.52 | 28.05 | 31.00 | — |
| — | 99.40 | 104.85 | 102.12 | +0.83 | 110.6% | 835 | 110.6% | -0.17 | 30.98 | 29.45 | 32.50 | — |
| — | 96.00 | 101.35 | 98.67 | +0.82 | 110.2% | 840 | 110.2% | -0.18 | 32.58 | 31.05 | 34.10 | — |
| — | 92.55 | 97.85 | 95.20 | — | — | 845 | — | — | 34.12 | 32.55 | 35.70 | — |
| — | 90.00 | 93.95 | 91.97 | — | — | 850 | — | — | 35.67 | 34.20 | 37.15 | — |
| — | 85.95 | 91.05 | 88.50 | — | — | 855 | — | — | 37.45 | 36.00 | 38.90 | — |
| — | 82.95 | 87.75 | 85.35 | — | — | 860 | — | — | 39.30 | 37.75 | 40.85 | — |
| — | 79.90 | 84.50 | 82.20 | — | — | 865 | 108.1% | -0.22 | 41.12 | 39.60 | 42.65 | — |
| — | 77.35 | 81.25 | 79.30 | +0.77 | 107.8% | 870 | 107.8% | -0.23 | 43.05 | 41.45 | 44.65 | — |
| — | 74.10 | 78.30 | 76.20 | +0.77 | 107.4% | 875 | 107.4% | -0.23 | 45.02 | 43.40 | 46.65 | — |
| — | 71.25 | 75.30 | 73.28 | +0.76 | 107.1% | 880 | 107.1% | -0.24 | 47.20 | 45.40 | 49.00 | — |
| — | 68.90 | 72.35 | 70.62 | +0.75 | 106.7% | 885 | 106.7% | -0.25 | 49.35 | 47.50 | 51.20 | — |
| — | 65.75 | 69.50 | 67.62 | +0.74 | 106.4% | 890 | 106.4% | -0.26 | 51.65 | 49.85 | 53.45 | — |
| — | 63.15 | 66.80 | 64.97 | +0.73 | 106.1% | 895 | 106.1% | -0.27 | 53.88 | 52.00 | 55.75 | — |
| — | 60.80 | 64.10 | 62.45 | +0.72 | 105.8% | 900 | 105.8% | -0.28 | 56.42 | 55.00 | 57.85 | — |
| — | 58.10 | 61.55 | 59.83 | +0.71 | 105.5% | 905 | 105.5% | -0.29 | 58.73 | 56.90 | 60.55 | — |
| — | 56.20 | 59.00 | 57.60 | +0.70 | 105.3% | 910 | 105.3% | -0.30 | 60.95 | 59.35 | 62.55 | — |
| — | 53.65 | 56.00 | 54.83 | +0.69 | 105.0% | 915 | 105.0% | -0.31 | 63.92 | 62.05 | 65.80 | — |
| — | 50.30 | 54.25 | 52.27 | +0.68 | 104.8% | 920 | 104.8% | -0.32 | 66.62 | 64.80 | 68.45 | — |
| — | 48.80 | 51.20 | 50.00 | +0.67 | 104.5% | 925 | 104.5% | -0.33 | 69.35 | 67.45 | 71.25 | — |
| — | 46.60 | 49.80 | 48.20 | +0.66 | 104.3% | 930 | 104.3% | -0.34 | 72.20 | 70.20 | 74.20 | — |
| — | 45.55 | 48.70 | 47.12 | +0.65 | 104.2% | 932.5 | 104.2% | -0.35 | 73.80 | 71.45 | 76.15 | — |
| — | 44.55 | 47.65 | 46.10 | +0.65 | 104.1% | 935 | 104.1% | -0.35 | 75.00 | 72.85 | 77.15 | — |
| — | 43.55 | 46.65 | 45.10 | +0.64 | 104.0% | 937.5 | 104.0% | -0.36 | 76.42 | 74.45 | 78.40 | — |
| — | 42.55 | 45.60 | 44.08 | +0.64 | 103.9% | 940 | 103.9% | -0.37 | 77.97 | 76.20 | 79.75 | — |
| — | 41.55 | 44.60 | 43.08 | +0.63 | 103.8% | 942.5 | 103.8% | -0.37 | 79.42 | 77.20 | 81.65 | — |
| — | 40.60 | 43.65 | 42.12 | +0.63 | 103.7% | 945 | 103.7% | -0.38 | 81.12 | 79.30 | 82.95 | — |
| — | 39.65 | 42.65 | 41.15 | +0.62 | 103.6% | 947.5 | 103.6% | -0.38 | 82.58 | 80.30 | 84.85 | — |
| — | 39.50 | 41.75 | 40.62 | +0.61 | 103.5% | 950 | 103.5% | -0.39 | 84.15 | 82.35 | 85.95 | — |
| — | 37.10 | 40.80 | 38.95 | +0.61 | 103.4% | 952.5 | 103.4% | -0.39 | 85.95 | 83.45 | 88.45 | — |
| — | 36.20 | 39.30 | 37.75 | +0.60 | 103.3% | 955 | 103.3% | -0.40 | 87.88 | 85.55 | 90.20 | — |
| — | 36.05 | 38.10 | 37.08 | +0.59 | 103.2% | 960 | 103.2% | -0.41 | 91.00 | 88.75 | 93.25 | — |
| — | 32.85 | 36.40 | 34.62 | +0.58 | 103.0% | 965 | 103.0% | -0.42 | 93.85 | 91.50 | 96.20 | — |
| — | 32.60 | 34.75 | 33.67 | +0.57 | 102.9% | 970 | 102.9% | -0.43 | 97.55 | 94.75 | 100.35 | — |
| — | 30.15 | 33.20 | 31.68 | +0.55 | 102.8% | 975 | 102.8% | -0.45 | 100.70 | 98.05 | 103.35 | — |
| — | 28.85 | 31.65 | 30.25 | +0.54 | 102.6% | 980 | 102.6% | -0.46 | 104.38 | 102.10 | 106.65 | — |
| — | 27.95 | 30.15 | 29.05 | +0.53 | 102.5% | 985 | 102.5% | -0.47 | 108.33 | 104.75 | 111.90 | — |
| — | 26.80 | 28.80 | 27.80 | +0.52 | 102.4% | 990 | 102.4% | -0.48 | 111.40 | 108.20 | 114.60 | — |
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.