Spot 910.99
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.40 | 122.55 | 118.97 | +0.74 | 65.3% | 825 | 65.3% | -0.26 | 29.82 | 28.10 | 31.55 | — |
| — | 110.95 | 119.15 | 115.05 | +0.73 | 65.3% | 830 | 65.3% | -0.27 | 30.90 | 28.50 | 33.30 | — |
| — | 109.00 | 115.85 | 112.42 | +0.72 | 65.2% | 835 | 65.2% | -0.28 | 32.75 | 30.10 | 35.40 | — |
| — | 105.50 | 112.55 | 109.03 | +0.71 | 65.2% | 840 | 65.2% | -0.29 | 34.45 | 31.80 | 37.10 | — |
| — | 102.45 | 109.35 | 105.90 | +0.70 | 65.1% | 845 | 65.1% | -0.30 | 36.15 | 33.55 | 38.75 | — |
| — | 98.90 | 106.15 | 102.53 | +0.69 | 65.1% | 850 | 65.1% | -0.31 | 38.05 | 35.40 | 40.70 | — |
| — | 97.00 | 103.00 | 100.00 | +0.68 | 65.1% | 855 | 65.1% | -0.32 | 40.08 | 37.25 | 42.90 | — |
| — | 94.20 | 99.90 | 97.05 | +0.67 | 65.0% | 860 | 65.0% | -0.33 | 42.35 | 40.45 | 44.25 | — |
| — | 90.45 | 96.90 | 93.67 | +0.66 | 65.0% | 865 | 65.0% | -0.35 | 44.20 | 41.20 | 47.20 | — |
| — | 88.25 | 94.00 | 91.12 | +0.64 | 65.0% | 870 | 65.0% | -0.36 | 47.05 | 44.35 | 49.75 | — |
| — | 85.65 | 91.10 | 88.38 | +0.63 | 65.0% | 875 | 65.0% | -0.37 | 48.58 | 45.55 | 51.60 | — |
| — | 82.65 | 88.35 | 85.50 | +0.62 | 65.0% | 880 | 65.0% | -0.38 | 50.80 | 47.85 | 53.75 | — |
| — | 80.05 | 85.60 | 82.83 | +0.61 | 65.0% | 885 | 65.0% | -0.39 | 52.88 | 50.20 | 55.55 | — |
| — | 77.50 | 82.95 | 80.22 | +0.60 | 65.0% | 890 | 65.0% | -0.40 | 55.30 | 52.60 | 58.00 | — |
| — | 75.00 | 80.40 | 77.70 | +0.59 | 65.0% | 895 | 65.0% | -0.42 | 58.05 | 55.00 | 61.10 | — |
| — | 73.40 | 77.85 | 75.62 | +0.57 | 65.0% | 900 | 65.0% | -0.43 | 60.58 | 57.45 | 63.70 | — |
| — | 70.20 | 75.45 | 72.83 | +0.56 | 65.0% | 905 | 65.0% | -0.44 | 63.40 | 60.70 | 66.10 | — |
| — | 67.90 | 73.05 | 70.47 | +0.55 | 65.1% | 910 | 65.1% | -0.45 | 65.85 | 62.55 | 69.15 | — |
| — | 65.65 | 70.75 | 68.20 | +0.54 | 65.1% | 915 | 65.1% | -0.46 | 68.75 | 65.20 | 72.30 | — |
| — | 63.45 | 68.50 | 65.97 | +0.53 | 65.1% | 920 | 65.1% | -0.47 | 71.15 | 67.85 | 74.45 | — |
| — | 60.45 | 66.30 | 63.38 | +0.52 | 65.1% | 925 | 65.1% | -0.49 | 74.60 | 71.60 | 77.60 | — |
| — | 59.25 | 64.20 | 61.73 | +0.50 | 65.2% | 930 | 65.2% | -0.50 | 76.78 | 73.40 | 80.15 | — |
| — | 57.15 | 62.15 | 59.65 | +0.49 | 65.2% | 935 | 65.2% | -0.51 | 79.60 | 76.35 | 82.85 | — |
| — | 55.40 | 60.15 | 57.77 | +0.48 | 65.3% | 940 | 65.3% | -0.52 | 82.90 | 79.40 | 86.40 | — |
| — | 53.20 | 58.20 | 55.70 | +0.47 | 65.3% | 945 | 65.3% | -0.53 | 85.95 | 82.70 | 89.20 | — |
| — | 51.35 | 56.30 | 53.83 | +0.46 | 65.4% | 950 | 65.4% | -0.54 | 89.17 | 85.65 | 92.70 | — |
| — | 49.80 | 54.45 | 52.12 | +0.45 | 65.4% | 955 | 65.4% | -0.55 | 92.38 | 89.00 | 95.75 | — |
| — | 48.00 | 52.65 | 50.33 | +0.44 | 65.5% | 960 | 65.5% | -0.56 | 95.50 | 91.95 | 99.05 | — |
| — | 46.00 | 50.95 | 48.48 | +0.43 | 65.5% | 965 | 65.5% | -0.58 | 98.75 | 95.15 | 102.35 | — |
| — | 44.65 | 49.25 | 46.95 | +0.42 | 65.6% | 970 | 65.6% | -0.59 | 102.20 | 98.55 | 105.85 | — |
| — | 43.05 | 47.60 | 45.33 | +0.41 | 65.6% | 975 | 65.6% | -0.60 | 105.03 | 101.70 | 108.35 | — |
| — | 41.50 | 46.05 | 43.77 | +0.40 | 65.7% | 980 | 65.7% | -0.61 | 108.92 | 105.00 | 112.85 | — |
| — | 39.65 | 44.50 | 42.08 | +0.38 | 65.8% | 985 | 65.8% | -0.62 | 112.42 | 108.45 | 116.40 | — |
| — | 38.55 | 43.00 | 40.77 | +0.38 | 65.9% | 990 | 65.9% | -0.63 | 114.88 | 111.75 | 118.00 | — |
| — | 37.10 | 41.55 | 39.33 | +0.37 | 65.9% | 995 | 65.9% | -0.64 | 119.28 | 115.35 | 123.20 | — |
| — | 35.75 | 40.15 | 37.95 | +0.36 | 66.0% | 1000 | 66.0% | -0.65 | 123.53 | 118.70 | 128.35 | — |
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.