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 | |
| — | 178.40 | 187.00 | 182.70 | +1.00 | 28.1% | 735 | 28.1% | -0.00 | — | — | 4.90 | — |
| — | 163.15 | 172.10 | 167.62 | +1.00 | 26.8% | 750 | 26.8% | -0.00 | — | — | 0.34 | — |
| — | 153.20 | 162.15 | 157.68 | +1.00 | 26.0% | 760 | 26.0% | -0.00 | — | — | 0.22 | — |
| — | 143.25 | 152.20 | 147.72 | +0.99 | 25.2% | 770 | 25.2% | -0.01 | — | — | 0.64 | — |
| — | 128.35 | 137.30 | 132.82 | +0.99 | 24.1% | 785 | 24.1% | -0.01 | — | — | 1.41 | — |
| — | 118.10 | 127.35 | 122.72 | +0.99 | 23.4% | 795 | 23.4% | -0.01 | — | — | 1.27 | — |
| — | 108.55 | 117.50 | 113.03 | +0.98 | 22.7% | 805 | 22.7% | -0.02 | — | — | 0.55 | — |
| — | 100.35 | 106.85 | 103.60 | +0.97 | 22.2% | 815 | 22.2% | -0.03 | 0.62 | 0.35 | 0.90 | — |
| — | 89.75 | 97.10 | 93.42 | +0.96 | 21.6% | 825 | 21.6% | -0.04 | 0.83 | 0.15 | 1.51 | — |
| — | 85.35 | 92.25 | 88.80 | +0.96 | 21.4% | 830 | 21.4% | -0.04 | 0.85 | 0.35 | 1.35 | — |
| — | 76.35 | 82.75 | 79.55 | +0.94 | 21.0% | 840 | 21.0% | -0.06 | 1.42 | 1.07 | 1.76 | — |
| — | 71.55 | 78.05 | 74.80 | +0.93 | 20.8% | 845 | 20.8% | -0.07 | 1.62 | 1.13 | 2.12 | — |
| — | 67.15 | 73.40 | 70.28 | +0.91 | 20.6% | 850 | 20.6% | -0.09 | 1.94 | 1.50 | 2.37 | — |
| — | 62.45 | 68.85 | 65.65 | +0.90 | 20.4% | 855 | 20.4% | -0.10 | 2.59 | 1.53 | 3.65 | — |
| — | 58.85 | 64.70 | 61.77 | +0.88 | 20.3% | 860 | 20.3% | -0.12 | 3.14 | 2.23 | 4.05 | — |
| — | 54.45 | 58.70 | 56.58 | +0.86 | 20.1% | 865 | 20.1% | -0.14 | 3.62 | 2.83 | 4.40 | — |
| — | 50.15 | 56.10 | 53.12 | — | — | 870 | — | — | 4.60 | 3.10 | 6.10 | — |
| — | 45.90 | 50.70 | 48.30 | — | — | 875 | — | — | 5.35 | 4.30 | 6.40 | — |
| — | 42.20 | 48.00 | 45.10 | — | — | 880 | — | — | 7.10 | 5.25 | 8.95 | — |
| — | 38.85 | 44.20 | 41.52 | +0.76 | 19.7% | 885 | 19.7% | -0.25 | 7.72 | 6.55 | 8.90 | — |
| — | 35.20 | 40.55 | 37.88 | +0.72 | 19.6% | 890 | 19.6% | -0.28 | 9.00 | 7.85 | 10.15 | — |
| — | 30.70 | 37.20 | 33.95 | +0.69 | 19.5% | 895 | 19.5% | -0.31 | 10.60 | 9.35 | 11.85 | — |
| — | 28.20 | 33.45 | 30.82 | +0.65 | 19.4% | 900 | 19.4% | -0.35 | 12.10 | 10.85 | 13.35 | — |
| — | 25.15 | 30.65 | 27.90 | +0.61 | 19.4% | 905 | 19.4% | -0.39 | 13.80 | 12.15 | 15.45 | — |
| — | 22.50 | 27.90 | 25.20 | +0.58 | 19.4% | 910 | 19.4% | -0.43 | 16.40 | 14.40 | 18.40 | — |
| — | 20.00 | 22.80 | 21.40 | +0.54 | 19.3% | 915 | 19.3% | -0.47 | 18.75 | 18.05 | 19.45 | — |
| — | 17.10 | 22.45 | 19.77 | +0.50 | 19.3% | 920 | 19.3% | -0.51 | 20.80 | 19.00 | 22.60 | — |
| — | 14.90 | 19.85 | 17.38 | +0.46 | 19.3% | 925 | 19.3% | -0.55 | 24.18 | 22.15 | 26.20 | — |
| — | 12.55 | 17.15 | 14.85 | +0.42 | 19.3% | 930 | 19.3% | -0.59 | 26.48 | 24.00 | 28.95 | — |
| — | 11.50 | 15.80 | 13.65 | +0.38 | 19.3% | 935 | 19.3% | -0.63 | 30.25 | 27.45 | 33.05 | — |
| — | 9.70 | 13.85 | 11.78 | +0.34 | 19.4% | 940 | 19.4% | -0.67 | 32.88 | 30.35 | 35.40 | — |
| — | 8.15 | 10.35 | 9.25 | +0.31 | 19.4% | 945 | — | — | 36.10 | 33.65 | 38.55 | — |
| — | 6.20 | 10.70 | 8.45 | +0.28 | 19.5% | 950 | 19.5% | -0.74 | 39.27 | 36.60 | 41.95 | — |
| — | 4.90 | 8.05 | 6.47 | +0.24 | 19.5% | 955 | 19.5% | -0.78 | 43.85 | 40.40 | 47.30 | — |
| — | 4.60 | 6.35 | 5.47 | +0.22 | 19.6% | 960 | 19.6% | -0.81 | 47.95 | 46.05 | 49.85 | — |
| — | 4.35 | 5.40 | 4.88 | +0.19 | 19.7% | 965 | — | — | 52.58 | 48.15 | 57.00 | — |
| — | 3.50 | 5.25 | 4.38 | — | — | 970 | — | — | 56.75 | 52.95 | 60.55 | — |
| — | 2.50 | 4.25 | 3.38 | — | — | 975 | — | — | 61.48 | 56.95 | 66.00 | — |
| — | 2.46 | 3.50 | 2.98 | — | — | 980 | — | — | 66.15 | 61.50 | 70.80 | — |
| — | 1.70 | 4.65 | 3.17 | +0.11 | 20.2% | 985 | 20.2% | -0.92 | 70.58 | 66.15 | 75.00 | — |
| — | 1.65 | 2.49 | 2.07 | +0.10 | 20.3% | 990 | 20.3% | -0.94 | 75.42 | 70.85 | 80.00 | — |
| — | 1.31 | 2.33 | 1.82 | +0.09 | 20.5% | 995 | 20.5% | -0.96 | 80.33 | 75.70 | 84.95 | — |
| — | 1.19 | 1.75 | 1.47 | +0.07 | 20.6% | 1000 | 20.6% | -0.98 | 83.38 | 80.75 | 86.00 | — |
| — | 0.95 | 1.54 | 1.25 | +0.06 | 20.8% | 1005 | 20.8% | -1.00 | 90.03 | 85.55 | 94.50 | — |
| — | 0.01 | 6.25 | 3.13 | +0.05 | 21.2% | 1015 | 21.2% | -1.00 | 100.03 | 95.55 | 104.50 | — |
| — | — | 2.12 | — | +0.04 | 21.4% | 1020 | 21.4% | -1.00 | 105.03 | 100.55 | 109.50 | — |
| — | 0.20 | 1.85 | 1.02 | +0.03 | 21.8% | 1030 | 21.8% | -1.00 | 115.03 | 110.55 | 119.50 | — |
| — | — | 1.77 | — | +0.02 | 22.3% | 1040 | 22.3% | -1.00 | 125.03 | 120.55 | 129.50 | — |
| — | — | 0.42 | — | +0.02 | 22.8% | 1050 | 22.8% | -1.00 | 135.03 | 130.55 | 139.50 | — |
| — | — | 0.32 | — | +0.01 | 23.2% | 1060 | 23.2% | -1.00 | 145.03 | 140.55 | 149.50 | — |
| — | — | 4.90 | — | +0.01 | 23.7% | 1070 | 23.7% | -1.00 | 155.03 | 150.55 | 159.50 | — |
| — | 0.01 | 0.61 | 0.31 | +0.01 | 24.5% | 1085 | 24.5% | -1.00 | 170.03 | 165.55 | 174.50 | — |
| — | — | 4.90 | — | +0.01 | 25.0% | 1095 | 25.0% | -1.00 | 180.03 | 175.55 | 184.50 | — |
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.