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 | |
| — | 184.20 | 190.55 | 187.38 | +0.98 | 25.5% | 735 | 25.5% | -0.02 | 0.89 | 0.56 | 1.22 | — |
| — | 149.85 | 157.50 | 153.68 | +0.95 | 24.1% | 770 | 24.1% | -0.05 | 1.92 | 1.16 | 2.68 | — |
| — | 121.85 | 129.60 | 125.72 | +0.92 | 23.1% | 800 | 23.1% | -0.08 | 4.12 | 3.15 | 5.10 | — |
| — | 96.00 | 103.25 | 99.62 | +0.86 | 22.4% | 830 | 22.4% | -0.14 | 7.15 | 6.50 | 7.80 | 134 |
| 0 | 76.40 | 82.80 | 79.60 | +0.79 | 21.9% | 855 | 21.9% | -0.21 | 11.68 | 10.70 | 12.65 | — |
| — | 63.20 | 67.00 | 65.10 | +0.72 | 21.7% | 875 | 21.7% | -0.28 | 16.77 | 15.65 | 17.90 | — |
| — | 52.20 | 58.90 | 55.55 | +0.66 | 21.5% | 890 | 21.5% | -0.35 | 21.18 | 19.10 | 23.25 | — |
| — | 45.90 | 51.70 | 48.80 | +0.62 | 21.4% | 900 | 21.4% | -0.39 | 25.90 | 24.25 | 27.55 | — |
| — | 44.00 | 49.65 | 46.83 | +0.60 | 21.4% | 905 | 21.4% | -0.41 | 27.10 | 24.75 | 29.45 | — |
| — | 40.35 | 46.45 | 43.40 | +0.58 | 21.4% | 910 | 21.4% | -0.43 | 29.70 | 27.55 | 31.85 | — |
| — | 38.65 | 42.75 | 40.70 | +0.56 | 21.4% | 915 | 21.4% | -0.46 | 33.15 | 30.55 | 35.75 | — |
| — | 36.20 | 39.70 | 37.95 | +0.54 | 21.3% | 920 | 21.3% | -0.48 | 35.12 | 31.95 | 38.30 | — |
| — | 34.00 | 37.70 | 35.85 | +0.51 | 21.3% | 925 | 21.3% | -0.50 | 37.60 | 34.45 | 40.75 | — |
| — | 30.20 | 36.00 | 33.10 | +0.49 | 21.3% | 930 | 21.3% | -0.52 | 40.00 | 37.65 | 42.35 | — |
| — | 27.45 | 30.55 | 29.00 | +0.45 | 21.3% | 940 | 21.3% | -0.57 | 45.35 | 42.30 | 48.40 | — |
| — | 21.80 | 25.75 | 23.77 | +0.39 | 21.3% | 955 | 21.3% | -0.64 | 54.35 | 51.65 | 57.05 | — |
| — | 15.75 | 20.75 | 18.25 | +0.33 | 21.4% | 970 | 21.4% | -0.70 | 65.70 | 62.10 | 69.30 | — |
| — | 10.65 | 13.10 | 11.88 | +0.24 | 21.6% | 995 | 21.6% | -0.80 | 85.42 | 82.35 | 88.50 | — |
| — | 6.60 | 8.60 | 7.60 | +0.18 | 21.9% | 1020 | 21.9% | -0.87 | 106.90 | 103.30 | 110.50 | — |
| — | 3.95 | 6.20 | 5.08 | +0.13 | 22.1% | 1040 | 22.1% | -0.93 | 125.78 | 122.50 | 129.05 | — |
| — | 2.42 | 3.45 | 2.94 | +0.08 | 22.8% | 1080 | 22.8% | -1.00 | 165.03 | 160.55 | 169.50 | — |
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.