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 | |
| — | 178.25 | 184.65 | 181.45 | +1.00 | 55.0% | 735 | 55.0% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 162.80 | 169.65 | 166.22 | +1.00 | 50.3% | 750 | 50.3% | -0.00 | — | — | 4.90 | — |
| — | 152.35 | 159.65 | 156.00 | +1.00 | 47.2% | 760 | 47.2% | -0.00 | — | — | 4.90 | — |
| — | 143.25 | 149.70 | 146.47 | +1.00 | 44.2% | 770 | 44.2% | -0.00 | — | — | 4.90 | — |
| — | 128.30 | 134.70 | 131.50 | +1.00 | 39.8% | 785 | 39.8% | -0.00 | — | — | 4.90 | — |
| — | 118.30 | 124.70 | 121.50 | +1.00 | 36.9% | 795 | 36.9% | -0.00 | — | — | 1.00 | — |
| — | 108.35 | 114.75 | 111.55 | +1.00 | 34.1% | 805 | 34.1% | -0.00 | — | — | 0.10 | — |
| — | 98.35 | 104.75 | 101.55 | +0.99 | 31.3% | 815 | 31.3% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 88.80 | 94.80 | 91.80 | +0.99 | 28.5% | 825 | 28.5% | -0.01 | — | — | 4.90 | — |
| — | 83.40 | 89.80 | 86.60 | — | — | 830 | — | — | — | — | 0.15 | — |
| — | 72.95 | 79.85 | 76.40 | — | — | 840 | — | — | — | — | 0.24 | — |
| — | 69.95 | 74.85 | 72.40 | — | — | 845 | — | — | — | — | 0.39 | — |
| — | 63.45 | 69.90 | 66.67 | — | — | 850 | — | — | — | — | 0.51 | — |
| — | 58.25 | 64.95 | 61.60 | — | — | 855 | — | — | — | — | 0.44 | — |
| — | 53.55 | 60.00 | 56.77 | — | — | 860 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 48.65 | 55.15 | 51.90 | — | — | 865 | — | — | 0.30 | 0.16 | 0.45 | — |
| — | 44.20 | 50.30 | 47.25 | — | — | 870 | — | — | 0.49 | 0.16 | 0.82 | — |
| — | 40.45 | 45.55 | 43.00 | — | — | 875 | — | — | 0.73 | 0.41 | 1.05 | — |
| — | 34.55 | 40.95 | 37.75 | — | — | 880 | — | — | 1.06 | 0.60 | 1.52 | — |
| — | 30.80 | 36.10 | 33.45 | — | — | 885 | 18.8% | -0.10 | 1.34 | 0.80 | 1.88 | — |
| — | 24.90 | 32.30 | 28.60 | +0.85 | 18.8% | 890 | 18.8% | -0.15 | 2.11 | 1.25 | 2.97 | — |
| — | 24.35 | 30.05 | 27.20 | +0.83 | 18.9% | 892.5 | 18.9% | -0.18 | 2.21 | 1.43 | 2.98 | — |
| — | 21.35 | 27.50 | 24.43 | +0.80 | 18.9% | 895 | 18.9% | -0.20 | 2.81 | 2.13 | 3.50 | — |
| — | 20.15 | 25.05 | 22.60 | +0.77 | 19.0% | 897.5 | 19.0% | -0.23 | 3.37 | 2.38 | 4.35 | — |
| — | 17.95 | 23.55 | 20.75 | +0.74 | 19.0% | 900 | 19.0% | -0.26 | 4.47 | 4.20 | 4.75 | — |
| — | 17.30 | 22.75 | 20.02 | +0.71 | 19.1% | 902.5 | 19.1% | -0.30 | 5.28 | 4.40 | 6.15 | — |
| — | 14.90 | 21.45 | 18.18 | +0.67 | 19.1% | 905 | 19.1% | -0.33 | 6.12 | 5.75 | 6.50 | — |
| — | 14.70 | 19.20 | 16.95 | +0.63 | 19.2% | 907.5 | 19.2% | -0.37 | 7.25 | 6.35 | 8.15 | — |
| — | 13.10 | 17.15 | 15.12 | +0.60 | 19.2% | 910 | 19.2% | -0.41 | 7.67 | 6.85 | 8.50 | — |
| — | 11.60 | 14.80 | 13.20 | +0.56 | 19.2% | 912.5 | 19.2% | -0.44 | 9.12 | 8.45 | 9.80 | — |
| — | 10.50 | 12.90 | 11.70 | +0.52 | 19.2% | 915 | 19.2% | -0.48 | 10.03 | 8.90 | 11.15 | — |
| — | 9.25 | 11.35 | 10.30 | +0.48 | 19.3% | 917.5 | 19.3% | -0.52 | 11.70 | 10.25 | 13.15 | — |
| — | 8.10 | 10.45 | 9.28 | +0.45 | 19.3% | 920 | 19.3% | -0.56 | 13.35 | 12.25 | 14.45 | — |
| — | — | — | — | — | — | 922.5 | — | — | — | — | — | — |
| — | 6.25 | 7.15 | 6.70 | +0.37 | 19.2% | 925 | 19.2% | -0.63 | 15.82 | 14.40 | 17.25 | — |
| — | — | — | — | +0.33 | 19.3% | 927.5 | 19.3% | -0.67 | — | — | — | — |
| — | 4.60 | 6.50 | 5.55 | +0.30 | 19.3% | 930 | 19.3% | -0.71 | 18.95 | 17.30 | 20.60 | — |
| — | 3.35 | 4.40 | 3.88 | +0.24 | 19.3% | 935 | 19.3% | -0.77 | 22.30 | 19.40 | 25.20 | — |
| — | 1.76 | 3.75 | 2.75 | +0.19 | 19.4% | 940 | 19.4% | -0.82 | 26.38 | 23.15 | 29.60 | — |
| — | 1.69 | 2.46 | 2.08 | +0.14 | 19.5% | 945 | 19.5% | -0.87 | 30.65 | 27.15 | 34.15 | — |
| — | 1.12 | 1.50 | 1.31 | +0.11 | 19.7% | 950 | 19.7% | -0.91 | 34.73 | 32.15 | 37.30 | — |
| — | 0.62 | 1.25 | 0.94 | +0.08 | 20.0% | 955 | 20.0% | -0.95 | 40.23 | 36.60 | 43.85 | — |
| — | 0.53 | 0.88 | 0.70 | +0.06 | 20.2% | 960 | 20.2% | -0.98 | 44.67 | 41.45 | 47.90 | — |
| — | 0.15 | 1.03 | 0.59 | +0.04 | 20.6% | 965 | 20.6% | -1.00 | 49.45 | 46.40 | 52.50 | — |
| — | 0.10 | 0.49 | 0.29 | +0.03 | 21.0% | 970 | 21.0% | -1.00 | 54.17 | 50.55 | 57.80 | — |
| — | — | 0.71 | — | +0.02 | 21.5% | 975 | 21.5% | -1.00 | 60.23 | 56.40 | 64.05 | — |
| — | — | 0.55 | — | — | — | 980 | — | — | 64.65 | 61.40 | 67.90 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 985 | — | — | 70.30 | 66.40 | 74.20 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 990 | — | — | 75.22 | 71.40 | 79.05 | — |
| — | 0.01 | 0.34 | 0.17 | — | — | 995 | — | — | 79.10 | 76.40 | 81.80 | — |
| — | 0.08 | 0.19 | 0.14 | — | — | 1000 | — | — | 84.60 | 81.40 | 87.80 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 1005 | — | — | 89.92 | 86.40 | 93.45 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 1015 | — | — | 99.67 | 96.40 | 102.95 | — |
| — | 0.03 | 0.13 | 0.08 | — | — | 1020 | — | — | 104.90 | 101.40 | 108.40 | — |
| — | — | 4.90 | — | — | — | 1030 | — | — | 114.90 | 111.40 | 118.40 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 1040 | — | — | 124.60 | 121.40 | 127.80 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 1050 | 32.4% | -1.00 | 134.95 | 131.40 | 138.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 34.2% | 1060 | 34.2% | -1.00 | 144.60 | 141.40 | 147.80 | — |
| — | — | 0.09 | — | +0.00 | 36.2% | 1070 | 36.2% | -1.00 | 155.18 | 151.40 | 158.95 | — |
| — | — | 2.82 | — | +0.00 | 39.1% | 1085 | 39.1% | -1.00 | 169.97 | 166.40 | 173.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 41.1% | 1095 | 41.1% | -1.00 | 180.30 | 176.40 | 184.20 | — |
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.