Spot 914.48
· 434 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 176.95 | 183.90 | 180.43 | +1.00 | 102.1% | 735 | 102.1% | -0.00 | — | — | 0.01 | — |
| — | 162.35 | 168.90 | 165.62 | +1.00 | 94.5% | 750 | 94.5% | -0.00 | — | — | 0.57 | — |
| — | 154.00 | 158.90 | 156.45 | +1.00 | 89.0% | 760 | 89.0% | -0.00 | — | — | 0.20 | — |
| — | 141.70 | 148.90 | 145.30 | +1.00 | 84.0% | 770 | 84.0% | -0.00 | — | — | 0.57 | — |
| — | 126.90 | 134.75 | 130.82 | +1.00 | 76.9% | 785 | 76.9% | -0.00 | — | — | 0.13 | — |
| — | 116.70 | 123.90 | 120.30 | +1.00 | 71.9% | 795 | 71.9% | -0.00 | — | — | 1.00 | — |
| — | 106.55 | 113.90 | 110.22 | +1.00 | 67.4% | 805 | 67.4% | -0.00 | — | — | 4.90 | — |
| — | 96.75 | 104.75 | 100.75 | +1.00 | 62.4% | 815 | 62.4% | -0.00 | — | — | 0.01 | — |
| — | 86.35 | 93.90 | 90.12 | +1.00 | 57.7% | 825 | 57.7% | -0.00 | — | — | 0.28 | — |
| — | 81.60 | 89.00 | 85.30 | +1.00 | 55.6% | 830 | 55.6% | -0.00 | — | — | 0.03 | — |
| — | 71.60 | 78.90 | 75.25 | +1.00 | 51.6% | 840 | 51.6% | -0.00 | — | — | 0.01 | — |
| — | 67.10 | 73.95 | 70.53 | +1.00 | 49.5% | 845 | 49.5% | -0.00 | — | — | 0.10 | — |
| — | 61.60 | 67.15 | 64.38 | +1.00 | 47.5% | 850 | 47.5% | -0.00 | — | — | 0.25 | — |
| — | 57.70 | 63.95 | 60.83 | +1.00 | 45.4% | 855 | 45.4% | -0.00 | — | — | 0.06 | — |
| — | 51.35 | 57.55 | 54.45 | +1.00 | 43.3% | 860 | 43.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 47.20 | 53.95 | 50.58 | +1.00 | 41.0% | 865 | 41.0% | -0.00 | — | — | 0.09 | — |
| — | 42.25 | 48.40 | 45.33 | +0.99 | 38.7% | 870 | 38.7% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 38.45 | 43.45 | 40.95 | — | — | 875 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 33.40 | 37.45 | 35.42 | — | — | 880 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 26.45 | 34.00 | 30.23 | — | — | 885 | — | — | 0.10 | 0.06 | 0.15 | — |
| — | 24.00 | 26.75 | 25.38 | +0.97 | 27.7% | 890 | 27.7% | -0.03 | 0.14 | 0.05 | 0.23 | — |
| — | 20.70 | 24.80 | 22.75 | — | — | 892.5 | — | — | — | — | 0.46 | — |
| — | 19.05 | 23.95 | 21.50 | +0.96 | 25.0% | 895 | — | — | 0.29 | 0.10 | 0.49 | — |
| — | 16.15 | 21.75 | 18.95 | +0.94 | 23.8% | 897.5 | — | — | 0.32 | 0.10 | 0.54 | — |
| — | 14.35 | 19.10 | 16.73 | — | — | 900 | — | — | 0.45 | 0.30 | 0.59 | — |
| — | 12.20 | 15.60 | 13.90 | — | — | 902.5 | — | — | 0.71 | 0.40 | 1.02 | — |
| — | 7.80 | 14.10 | 10.95 | — | — | 905 | — | — | 0.95 | 0.65 | 1.25 | — |
| — | 5.80 | 11.50 | 8.65 | — | — | 907.5 | — | — | 1.25 | 0.70 | 1.80 | — |
| — | 6.55 | 8.95 | 7.75 | — | — | 910 | — | — | 1.94 | 1.65 | 2.23 | — |
| — | 4.00 | 10.00 | 7.00 | +0.61 | 20.7% | 912.5 | 20.7% | -0.39 | 3.25 | 2.50 | 4.00 | — |
| — | 3.65 | 4.50 | 4.08 | +0.51 | 20.8% | 915 | 20.8% | -0.49 | 4.25 | 3.50 | 5.00 | — |
| — | 2.33 | 3.70 | 3.02 | +0.42 | 21.1% | 917.5 | 21.1% | -0.59 | 5.12 | 3.25 | 7.00 | — |
| — | 1.93 | 2.49 | 2.21 | +0.32 | 21.5% | 920 | 21.5% | -0.68 | 6.72 | 4.35 | 9.10 | — |
| — | 1.23 | 1.78 | 1.50 | +0.24 | 21.8% | 922.5 | 21.8% | -0.77 | 8.97 | 6.70 | 11.25 | — |
| — | 0.91 | 1.22 | 1.06 | +0.18 | 22.1% | 925 | 22.1% | -0.84 | 10.82 | 9.80 | 11.85 | — |
| — | 0.28 | 1.37 | 0.82 | +0.12 | 22.5% | 927.5 | 22.5% | -0.90 | 12.62 | 10.00 | 15.25 | — |
| — | 0.45 | 0.58 | 0.52 | +0.09 | 23.1% | 930 | 23.1% | -0.93 | 14.62 | 12.55 | 16.70 | — |
| — | 0.12 | 0.30 | 0.21 | +0.05 | 24.7% | 935 | 24.7% | -0.97 | 19.80 | 16.00 | 23.60 | — |
| — | 0.09 | 0.14 | 0.12 | +0.03 | 26.6% | 940 | 26.6% | -0.99 | 24.70 | 22.75 | 26.65 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 28.7% | 945 | 28.7% | -1.00 | 29.93 | 26.00 | 33.85 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 30.7% | 950 | 30.7% | -1.00 | 34.00 | 31.00 | 37.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 32.4% | 955 | 32.4% | -1.00 | 39.88 | 36.00 | 43.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 33.9% | 960 | 33.9% | -1.00 | 45.08 | 41.40 | 48.75 | — |
| — | — | 0.04 | — | +0.00 | 35.3% | 965 | 35.3% | -1.00 | 48.88 | 46.40 | 51.35 | — |
| — | — | 0.07 | — | +0.00 | 36.4% | 970 | 36.4% | -1.00 | 53.88 | 51.40 | 56.35 | — |
| — | — | 0.05 | — | +0.00 | 37.5% | 975 | 37.5% | -1.00 | 59.70 | 56.40 | 63.00 | — |
| — | — | 0.04 | — | +0.00 | 38.5% | 980 | 38.5% | -1.00 | 65.05 | 61.40 | 68.70 | — |
| — | — | 0.03 | — | +0.00 | 39.4% | 985 | 39.4% | -1.00 | 70.08 | 66.40 | 73.75 | — |
| — | — | 0.06 | — | — | — | 990 | — | — | 74.95 | 71.40 | 78.50 | — |
| — | — | 4.90 | — | — | — | 995 | — | — | 79.97 | 76.00 | 83.95 | — |
| — | — | 0.03 | — | — | — | 1000 | — | — | 84.75 | 81.00 | 88.50 | — |
| — | — | 0.60 | — | +0.00 | 43.8% | 1005 | 43.8% | -1.00 | 90.08 | 86.40 | 93.75 | — |
| — | — | 0.05 | — | +0.00 | 46.4% | 1015 | 46.4% | -1.00 | 99.95 | 96.40 | 103.50 | — |
| — | — | 0.02 | — | +0.00 | 47.9% | 1020 | 47.9% | -1.00 | 104.72 | 101.40 | 108.05 | — |
| — | — | 4.90 | — | +0.00 | 51.0% | 1030 | 51.0% | -1.00 | 114.60 | 111.40 | 117.80 | — |
| — | — | 0.11 | — | +0.00 | 54.4% | 1040 | 54.4% | -1.00 | 125.08 | 121.40 | 128.75 | — |
| — | — | 0.02 | — | +0.00 | 58.0% | 1050 | 58.0% | -1.00 | 135.07 | 131.40 | 138.75 | — |
| — | — | 2.45 | — | +0.00 | 62.0% | 1060 | 62.0% | -1.00 | 145.07 | 141.40 | 148.75 | — |
| — | — | 4.90 | — | +0.00 | 66.1% | 1070 | 66.1% | -1.00 | 155.40 | 151.40 | 159.40 | — |
| — | — | 4.90 | — | +0.00 | 71.3% | 1085 | 71.3% | -1.00 | 170.07 | 166.40 | 173.75 | — |
| — | — | 0.06 | — | +0.00 | 74.7% | 1095 | 74.7% | -1.00 | 179.03 | 176.40 | 181.65 | — |
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.