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 | |
| — | 185.70 | 193.05 | 189.38 | +0.94 | 24.7% | 740 | 24.7% | -0.06 | 2.87 | 1.79 | 3.95 | — |
| — | 158.65 | 165.80 | 162.22 | +0.91 | 23.7% | 770 | 23.7% | -0.09 | 5.33 | 3.80 | 6.85 | — |
| — | 132.65 | 140.00 | 136.32 | +0.87 | 22.9% | 800 | 22.9% | -0.13 | 9.40 | 7.95 | 10.85 | — |
| — | 109.25 | 115.70 | 112.47 | +0.81 | 22.3% | 830 | 22.3% | -0.19 | 13.60 | 12.25 | 14.95 | — |
| — | 94.40 | 100.40 | 97.40 | +0.77 | 21.9% | 850 | 21.9% | -0.24 | 18.27 | 16.75 | 19.80 | — |
| — | 81.10 | 86.90 | 84.00 | +0.71 | 21.7% | 870 | 21.7% | -0.30 | 24.88 | 22.90 | 26.85 | — |
| — | 74.45 | 80.00 | 77.22 | +0.68 | 21.6% | 880 | 21.6% | -0.33 | 26.93 | 25.00 | 28.85 | — |
| 29 | 68.10 | 73.80 | 70.95 | +0.65 | 21.5% | 890 | 21.5% | -0.36 | 31.30 | 29.20 | 33.40 | — |
| — | 62.10 | 67.85 | 64.97 | — | — | 900 | — | — | 35.02 | 33.30 | 36.75 | — |
| — | 55.45 | 61.35 | 58.40 | — | — | 910 | — | — | 39.77 | 37.30 | 42.25 | — |
| — | 49.90 | 56.35 | 53.12 | +0.56 | 21.2% | 920 | 21.2% | -0.46 | 44.55 | 41.85 | 47.25 | — |
| — | 46.20 | 51.05 | 48.62 | +0.52 | 21.2% | 930 | 21.2% | -0.50 | 49.42 | 46.95 | 51.90 | — |
| — | 41.90 | 45.95 | 43.92 | +0.49 | 21.1% | 940 | 21.1% | -0.53 | 54.83 | 51.65 | 58.00 | — |
| — | 37.10 | 41.40 | 39.25 | +0.46 | 21.1% | 950 | 21.1% | -0.57 | 59.83 | 57.40 | 62.25 | — |
| — | 32.95 | 38.65 | 35.80 | +0.43 | 21.1% | 960 | 21.1% | -0.60 | 66.72 | 63.80 | 69.65 | — |
| — | 30.25 | 33.60 | 31.93 | +0.40 | 21.1% | 970 | 21.1% | -0.64 | 72.97 | 70.15 | 75.80 | — |
| — | 24.00 | 26.90 | 25.45 | +0.34 | 21.1% | 990 | 21.1% | -0.70 | 87.15 | 84.35 | 89.95 | — |
| — | 18.20 | 22.95 | 20.57 | +0.29 | 21.2% | 1010 | 21.2% | -0.77 | 102.88 | 99.40 | 106.35 | — |
| — | 14.75 | 17.50 | 16.12 | +0.24 | 21.2% | 1030 | 21.2% | -0.82 | 120.15 | 117.10 | 123.20 | — |
| — | 10.20 | 12.60 | 11.40 | +0.18 | 21.4% | 1060 | 21.4% | -0.90 | 146.07 | 142.50 | 149.65 | — |
| — | 5.65 | 9.35 | 7.50 | +0.13 | 21.7% | 1090 | 21.7% | -0.97 | 175.20 | 170.75 | 179.65 | — |
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.