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 | |
| — | 84.15 | 91.55 | 87.85 | +0.96 | 81.0% | 825 | 81.0% | -0.04 | 0.99 | 0.93 | 1.05 | — |
| — | 79.25 | 85.10 | 82.17 | +0.95 | 79.8% | 830 | 79.8% | -0.05 | 1.19 | 1.14 | 1.23 | — |
| — | 75.35 | 81.20 | 78.28 | +0.94 | 78.7% | 835 | 78.7% | -0.06 | 1.46 | 1.39 | 1.52 | — |
| — | 70.60 | 75.75 | 73.17 | +0.93 | 77.7% | 840 | 77.7% | -0.07 | 1.76 | 1.70 | 1.82 | — |
| — | 66.85 | 70.65 | 68.75 | +0.91 | 76.9% | 845 | 76.9% | -0.09 | 2.14 | 2.08 | 2.20 | — |
| — | 62.30 | 65.85 | 64.08 | +0.90 | 76.5% | 850 | 76.5% | -0.10 | 2.58 | 2.53 | 2.62 | — |
| — | 57.65 | 61.65 | 59.65 | +0.88 | 75.9% | 855 | 75.9% | -0.12 | 3.17 | 3.05 | 3.30 | — |
| — | 52.90 | 57.20 | 55.05 | +0.86 | 75.4% | 860 | 75.4% | -0.14 | 3.85 | 3.70 | 4.00 | — |
| — | 49.65 | 53.65 | 51.65 | +0.84 | 75.1% | 865 | 75.1% | -0.17 | 4.62 | 4.50 | 4.75 | — |
| — | 45.50 | 49.65 | 47.58 | +0.81 | 75.0% | 870 | 75.0% | -0.19 | 5.55 | 5.40 | 5.70 | — |
| — | 41.80 | 44.65 | 43.23 | +0.78 | 75.1% | 875 | 75.1% | -0.22 | 6.55 | 6.25 | 6.85 | — |
| — | 38.20 | 40.35 | 39.27 | +0.75 | 75.1% | 880 | 75.1% | -0.25 | 7.65 | 7.30 | 8.00 | — |
| — | 34.50 | 36.80 | 35.65 | +0.71 | 75.1% | 885 | 75.1% | -0.29 | 9.12 | 8.75 | 9.50 | — |
| — | 31.00 | 33.45 | 32.23 | +0.68 | 75.1% | 890 | 75.1% | -0.32 | 10.70 | 10.15 | 11.25 | — |
| — | 28.25 | 30.00 | 29.12 | +0.63 | 75.0% | 895 | 75.0% | -0.37 | 12.28 | 11.75 | 12.80 | — |
| — | 25.30 | 27.00 | 26.15 | +0.59 | 75.0% | 900 | 75.0% | -0.41 | 14.55 | 14.00 | 15.10 | — |
| — | 22.10 | 24.20 | 23.15 | +0.55 | 75.0% | 905 | 75.0% | -0.45 | 16.62 | 15.90 | 17.35 | — |
| — | 21.05 | 22.80 | 21.93 | +0.53 | 75.1% | 907.5 | 75.1% | -0.47 | 17.80 | 16.85 | 18.75 | — |
| — | 20.10 | 21.35 | 20.73 | +0.51 | 75.1% | 910 | 75.1% | -0.49 | 18.82 | 17.80 | 19.85 | — |
| — | 18.95 | 20.15 | 19.55 | +0.49 | 75.2% | 912.5 | 75.2% | -0.51 | 20.40 | 19.45 | 21.35 | — |
| — | 18.30 | 18.90 | 18.60 | +0.47 | 75.3% | 915 | 75.3% | -0.53 | 21.85 | 21.20 | 22.50 | — |
| — | 16.80 | 17.90 | 17.35 | +0.46 | 75.3% | 917.5 | 75.3% | -0.54 | 23.07 | 22.20 | 23.95 | — |
| — | 15.95 | 16.70 | 16.32 | +0.44 | 75.4% | 920 | 75.4% | -0.56 | 24.50 | 23.50 | 25.50 | — |
| — | 14.30 | 15.95 | 15.12 | +0.42 | 75.5% | 922.5 | 75.5% | -0.58 | 26.02 | 25.05 | 27.00 | — |
| — | 14.10 | 14.70 | 14.40 | +0.40 | 75.6% | 925 | 75.6% | -0.60 | 27.62 | 26.65 | 28.60 | — |
| — | 13.00 | 13.95 | 13.47 | — | — | 927.5 | — | — | 28.95 | 27.45 | 30.45 | — |
| — | 12.20 | 12.95 | 12.57 | — | — | 930 | 75.8% | -0.64 | 30.70 | 29.30 | 32.10 | — |
| — | 11.30 | 12.25 | 11.78 | +0.36 | 75.9% | 932.5 | 75.9% | -0.65 | 31.93 | 29.70 | 34.15 | — |
| — | 10.65 | 11.40 | 11.03 | +0.34 | 76.0% | 935 | 76.0% | -0.66 | 34.55 | 32.65 | 36.45 | — |
| — | 9.25 | 10.00 | 9.62 | +0.30 | 76.3% | 940 | 76.3% | -0.70 | 38.52 | 36.55 | 40.50 | — |
| — | 8.05 | 8.75 | 8.40 | +0.27 | 76.6% | 945 | 76.6% | -0.73 | 41.60 | 39.95 | 43.25 | — |
| — | 7.10 | 7.50 | 7.30 | +0.25 | 77.0% | 950 | 77.0% | -0.75 | 45.77 | 44.50 | 47.05 | — |
| — | 6.00 | 6.55 | 6.28 | +0.22 | 77.4% | 955 | 77.4% | -0.78 | 49.58 | 48.00 | 51.15 | — |
| — | 5.70 | 6.00 | 5.85 | +0.21 | 77.7% | 957.5 | 77.7% | -0.79 | 51.65 | 50.00 | 53.30 | — |
| — | 5.30 | 5.50 | 5.40 | +0.19 | 77.9% | 960 | 77.9% | -0.81 | 53.08 | 50.80 | 55.35 | — |
| — | 4.90 | 5.20 | 5.05 | +0.18 | 78.2% | 962.5 | 78.2% | -0.82 | 55.50 | 51.20 | 59.80 | — |
| — | 4.55 | 4.85 | 4.70 | +0.17 | 78.5% | 965 | 78.5% | -0.83 | 58.02 | 55.90 | 60.15 | — |
| — | 3.90 | 4.10 | 4.00 | +0.15 | 79.1% | 970 | 79.1% | -0.85 | 62.55 | 60.35 | 64.75 | — |
| — | 3.40 | 3.60 | 3.50 | +0.13 | 79.7% | 975 | 79.7% | -0.87 | 66.95 | 63.85 | 70.05 | — |
| — | 2.93 | 3.10 | 3.02 | +0.12 | 80.3% | 980 | 80.3% | -0.88 | 71.70 | 69.20 | 74.20 | — |
| — | 2.50 | 2.66 | 2.58 | +0.10 | 81.0% | 985 | 81.0% | -0.90 | 76.22 | 73.75 | 78.70 | — |
| — | 2.16 | 2.29 | 2.23 | +0.09 | 81.7% | 990 | 81.7% | -0.91 | 80.97 | 78.00 | 83.95 | — |
| — | 1.83 | 1.98 | 1.91 | +0.08 | 82.5% | 995 | 82.5% | -0.92 | 84.75 | 80.70 | 88.80 | — |
| — | 1.63 | 1.72 | 1.68 | +0.07 | 83.2% | 1000 | 83.2% | -0.93 | 90.42 | 87.30 | 93.55 | — |
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.