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 | |
| — | 93.50 | 98.95 | 96.22 | +0.84 | 68.9% | 825 | 68.9% | -0.16 | 8.80 | 8.55 | 9.05 | — |
| — | 89.50 | 94.75 | 92.12 | +0.83 | 68.7% | 830 | 68.7% | -0.17 | 9.70 | 9.45 | 9.95 | — |
| — | 85.55 | 89.85 | 87.70 | +0.81 | 68.4% | 835 | 68.4% | -0.19 | 10.62 | 10.40 | 10.85 | — |
| — | 81.75 | 85.15 | 83.45 | +0.79 | 68.2% | 840 | 68.2% | -0.21 | 11.72 | 11.45 | 12.00 | — |
| — | 78.30 | 81.55 | 79.92 | +0.78 | 67.9% | 845 | 67.9% | -0.22 | 12.82 | 12.05 | 13.60 | — |
| — | 75.00 | 77.60 | 76.30 | +0.76 | 67.7% | 850 | 67.7% | -0.24 | 14.03 | 13.55 | 14.50 | — |
| — | 70.75 | 74.05 | 72.40 | +0.75 | 67.4% | 855 | 67.4% | -0.26 | 15.62 | 15.00 | 16.25 | — |
| — | 67.55 | 70.20 | 68.88 | +0.73 | 67.2% | 860 | 67.2% | -0.27 | 17.10 | 16.55 | 17.65 | — |
| — | 64.00 | 66.90 | 65.45 | +0.71 | 67.0% | 865 | 67.0% | -0.29 | 18.57 | 18.05 | 19.10 | — |
| — | 60.90 | 63.25 | 62.08 | +0.69 | 66.9% | 870 | 66.9% | -0.31 | 20.20 | 19.60 | 20.80 | — |
| — | 57.70 | 60.05 | 58.88 | +0.67 | 66.8% | 875 | 66.8% | -0.33 | 21.77 | 21.00 | 22.55 | — |
| — | 54.80 | 56.80 | 55.80 | +0.65 | 66.7% | 880 | 66.7% | -0.35 | 23.90 | 23.30 | 24.50 | — |
| — | 51.55 | 53.90 | 52.73 | +0.63 | 66.6% | 885 | 66.6% | -0.37 | 25.68 | 24.80 | 26.55 | — |
| — | 48.45 | 50.85 | 49.65 | +0.61 | 66.6% | 890 | 66.6% | -0.39 | 27.90 | 27.30 | 28.50 | — |
| — | 46.10 | 48.00 | 47.05 | +0.59 | 66.6% | 895 | 66.6% | -0.41 | 30.07 | 29.45 | 30.70 | — |
| — | 43.55 | 45.25 | 44.40 | +0.57 | 66.6% | 900 | 66.6% | -0.43 | 31.98 | 31.20 | 32.75 | — |
| — | 40.65 | 42.65 | 41.65 | +0.55 | 66.6% | 905 | 66.6% | -0.45 | 34.50 | 33.50 | 35.50 | — |
| — | 38.50 | 40.25 | 39.38 | +0.53 | 66.7% | 910 | 66.7% | -0.47 | 37.00 | 36.00 | 38.00 | — |
| — | 36.05 | 37.95 | 37.00 | +0.51 | 66.7% | 915 | 66.7% | -0.49 | 39.73 | 38.70 | 40.75 | — |
| — | 34.00 | 35.45 | 34.73 | +0.49 | 66.8% | 920 | 66.8% | -0.51 | 42.45 | 41.45 | 43.45 | — |
| — | 31.50 | 33.45 | 32.48 | +0.47 | 66.9% | 925 | 66.9% | -0.53 | 45.38 | 44.25 | 46.50 | — |
| — | 29.95 | 31.45 | 30.70 | +0.45 | 67.0% | 930 | 67.0% | -0.55 | 48.20 | 47.10 | 49.30 | — |
| — | 27.65 | 29.50 | 28.57 | +0.43 | 67.2% | 935 | 67.2% | -0.57 | 51.70 | 50.45 | 52.95 | — |
| — | — | — | — | +0.45 | 91.4% | 939 | 91.4% | -0.55 | — | — | — | — |
| — | 25.85 | 27.70 | 26.77 | +0.41 | 67.3% | 940 | 67.3% | -0.59 | 54.55 | 53.40 | 55.70 | — |
| — | 24.10 | 25.90 | 25.00 | +0.39 | 67.4% | 945 | 67.4% | -0.61 | 58.35 | 56.40 | 60.30 | — |
| — | 23.00 | 23.95 | 23.48 | +0.37 | 67.6% | 950 | 67.6% | -0.63 | 61.67 | 59.60 | 63.75 | — |
| — | 21.05 | 22.90 | 21.98 | +0.36 | 67.8% | 955 | 67.8% | -0.65 | 64.75 | 62.85 | 66.65 | — |
| — | 19.95 | 22.20 | 21.07 | +0.35 | 67.9% | 957.5 | 67.9% | -0.65 | 66.78 | 64.80 | 68.75 | — |
| — | 19.70 | 21.35 | 20.52 | +0.34 | 67.9% | 960 | 67.9% | -0.66 | 68.50 | 67.00 | 70.00 | — |
| — | 18.75 | 20.40 | 19.57 | +0.33 | 68.0% | 962.5 | 68.0% | -0.67 | 70.10 | 67.85 | 72.35 | — |
| — | 18.50 | 19.85 | 19.18 | +0.32 | 68.1% | 965 | 68.1% | -0.68 | 71.92 | 69.55 | 74.30 | — |
| — | 17.50 | 18.25 | 17.88 | +0.31 | 68.3% | 970 | 68.3% | -0.70 | 75.42 | 72.95 | 77.90 | — |
| — | 16.15 | 17.15 | 16.65 | +0.29 | 68.5% | 975 | 68.5% | -0.71 | 79.33 | 76.60 | 82.05 | — |
| — | 15.00 | 15.95 | 15.47 | +0.27 | 68.7% | 980 | — | — | 83.25 | 80.55 | 85.95 | — |
| — | 13.85 | 15.00 | 14.43 | — | — | 985 | 68.9% | -0.74 | 87.12 | 84.50 | 89.75 | — |
| — | 12.85 | 13.85 | 13.35 | +0.24 | 69.1% | 990 | 69.1% | -0.76 | 91.40 | 88.75 | 94.05 | — |
| — | 11.80 | 12.90 | 12.35 | +0.23 | 69.3% | 995 | 69.3% | -0.77 | 95.72 | 92.15 | 99.30 | — |
| — | 11.45 | 11.95 | 11.70 | +0.22 | 69.5% | 1000 | 69.5% | -0.78 | 99.78 | 97.35 | 102.20 | — |
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.