Spot 923.16
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 181.35 | 189.95 | 185.65 | +1.00 | 25.8% | 740 | 25.8% | -0.00 | — | — | 1.37 | — |
| — | 141.55 | 149.60 | 145.57 | +0.99 | 24.3% | 780 | — | — | — | — | 0.66 | — |
| — | 131.70 | 140.35 | 136.03 | — | — | 790 | — | — | — | — | 1.76 | — |
| — | 116.90 | 125.25 | 121.08 | — | — | 805 | 23.3% | -0.02 | — | — | 0.95 | — |
| — | 106.75 | 114.60 | 110.67 | +0.97 | 22.8% | 815 | 22.8% | -0.03 | 0.65 | 0.11 | 1.19 | — |
| — | 97.00 | 104.85 | 100.92 | +0.96 | 22.4% | 825 | 22.4% | -0.04 | 0.95 | 0.26 | 1.65 | — |
| — | 87.45 | 92.95 | 90.20 | +0.95 | 22.0% | 835 | — | — | 1.25 | 0.80 | 1.70 | — |
| — | 77.95 | 85.75 | 81.85 | — | — | 845 | — | — | 1.63 | 1.11 | 2.15 | — |
| — | 68.65 | 76.50 | 72.58 | — | — | 855 | — | — | 2.52 | 2.06 | 2.98 | — |
| — | 64.15 | 72.00 | 68.08 | — | — | 860 | — | — | 2.76 | 1.97 | 3.55 | — |
| — | 59.75 | 67.75 | 63.75 | — | — | 865 | — | — | 3.90 | 3.20 | 4.60 | — |
| — | 55.40 | 63.00 | 59.20 | — | — | 870 | — | — | 4.20 | 3.50 | 4.90 | — |
| — | 51.10 | 59.00 | 55.05 | — | — | 875 | — | — | 5.20 | 4.40 | 6.00 | — |
| — | 47.05 | 55.00 | 51.02 | — | — | 880 | — | — | 5.70 | 4.75 | 6.65 | — |
| — | 43.55 | 49.05 | 46.30 | +0.79 | 20.3% | 885 | 20.3% | -0.22 | 7.22 | 6.50 | 7.95 | — |
| — | 39.80 | 44.80 | 42.30 | +0.76 | 20.2% | 890 | 20.2% | -0.24 | 8.25 | 7.60 | 8.90 | — |
| — | 36.70 | 42.15 | 39.42 | +0.73 | 20.0% | 895 | 20.0% | -0.27 | 9.32 | 7.80 | 10.85 | — |
| — | 33.05 | 37.70 | 35.38 | +0.70 | 19.9% | 900 | 19.9% | -0.30 | 10.35 | 8.80 | 11.90 | — |
| — | 29.85 | 35.60 | 32.73 | +0.67 | 19.8% | 905 | 19.8% | -0.33 | 13.45 | 11.35 | 15.55 | — |
| — | 26.50 | 32.05 | 29.27 | +0.63 | 19.7% | 910 | 19.7% | -0.37 | 14.75 | 13.05 | 16.45 | — |
| — | 23.50 | 28.25 | 25.88 | +0.60 | 19.6% | 915 | 19.6% | -0.41 | 16.07 | 15.20 | 16.95 | — |
| — | 23.00 | 25.35 | 24.18 | +0.56 | 19.5% | 920 | 19.5% | -0.44 | 19.02 | 17.55 | 20.50 | — |
| — | 20.30 | 22.75 | 21.52 | +0.52 | 19.4% | 925 | 19.4% | -0.48 | 21.52 | 20.05 | 23.00 | — |
| — | 17.00 | 20.20 | 18.60 | +0.49 | 19.4% | 930 | 19.4% | -0.52 | 24.45 | 22.75 | 26.15 | — |
| — | 14.80 | 18.20 | 16.50 | +0.45 | 19.3% | 935 | 19.3% | -0.56 | 27.05 | 25.05 | 29.05 | — |
| — | 13.00 | 16.15 | 14.57 | +0.41 | 19.3% | 940 | 19.3% | -0.60 | 30.50 | 28.80 | 32.20 | — |
| — | 10.70 | 14.25 | 12.47 | +0.38 | 19.3% | 945 | 19.3% | -0.64 | 33.85 | 31.50 | 36.20 | — |
| — | 8.20 | 13.00 | 10.60 | +0.34 | 19.3% | 950 | 19.3% | -0.67 | 36.80 | 34.55 | 39.05 | — |
| — | 6.80 | 10.10 | 8.45 | +0.31 | 19.3% | 955 | 19.3% | -0.71 | 40.12 | 37.20 | 43.05 | — |
| — | 7.55 | 10.30 | 8.93 | +0.28 | 19.3% | 960 | 19.3% | -0.74 | 44.38 | 41.85 | 46.90 | — |
| — | 5.55 | 10.05 | 7.80 | +0.25 | 19.3% | 965 | 19.3% | -0.77 | 47.98 | 44.95 | 51.00 | — |
| — | 2.33 | 6.70 | 4.51 | +0.22 | 19.4% | 970 | 19.4% | -0.80 | 51.88 | 48.35 | 55.40 | — |
| — | 3.40 | 5.90 | 4.65 | +0.20 | 19.5% | 975 | 19.5% | -0.83 | 55.45 | 51.50 | 59.40 | — |
| — | 2.07 | 5.55 | 3.81 | +0.17 | 19.6% | 980 | 19.6% | -0.85 | 59.88 | 56.00 | 63.75 | — |
| — | 2.55 | 5.85 | 4.20 | +0.15 | 19.7% | 985 | 19.7% | -0.88 | 64.10 | 60.00 | 68.20 | — |
| — | 2.31 | 4.20 | 3.25 | +0.13 | 19.8% | 990 | 19.8% | -0.90 | 68.75 | 65.00 | 72.50 | — |
| — | 1.23 | 3.35 | 2.29 | +0.12 | 19.9% | 995 | 19.9% | -0.91 | 73.20 | 69.30 | 77.10 | 0 |
| 44 | 1.15 | 2.99 | 2.07 | +0.10 | 20.0% | 1000 | 20.0% | -0.93 | 78.00 | 74.25 | 81.75 | 1 |
| 10 | 0.67 | 3.45 | 2.06 | +0.09 | 20.2% | 1005 | 20.2% | -0.95 | 82.35 | 78.20 | 86.50 | 6 |
| — | 1.20 | 2.20 | 1.70 | +0.08 | 20.3% | 1010 | 20.3% | -0.96 | 87.47 | 83.55 | 91.40 | — |
| — | 0.93 | 2.77 | 1.85 | +0.07 | 20.5% | 1015 | 20.5% | -0.97 | 92.25 | 88.35 | 96.15 | — |
| — | 0.54 | 1.69 | 1.11 | +0.06 | 20.7% | 1020 | 20.7% | -0.98 | 96.95 | 92.70 | 101.20 | — |
| — | 0.60 | 1.83 | 1.22 | +0.05 | 20.8% | 1025 | 20.8% | -0.99 | 101.97 | 97.80 | 106.15 | — |
| — | 0.21 | 1.85 | 1.03 | +0.04 | 21.2% | 1035 | 21.2% | -1.00 | 111.97 | 107.80 | 116.15 | — |
| — | 0.36 | 1.57 | 0.96 | +0.03 | 21.6% | 1045 | 21.6% | -1.00 | 121.97 | 117.80 | 126.15 | — |
| — | 0.01 | 7.05 | 3.53 | +0.02 | 22.0% | 1055 | 22.0% | -1.00 | 132.22 | 128.30 | 136.15 | — |
| — | 0.18 | 0.78 | 0.48 | +0.02 | 22.2% | 1060 | 22.2% | -1.00 | 137.22 | 133.30 | 141.15 | — |
| — | 0.01 | 8.90 | 4.46 | +0.02 | 22.6% | 1070 | 22.6% | -1.00 | 147.22 | 143.30 | 151.15 | — |
| — | 0.01 | 4.90 | 2.46 | +0.01 | 23.2% | 1085 | 23.2% | -1.00 | 162.22 | 158.30 | 166.15 | — |
| — | — | 4.90 | — | +0.01 | 23.5% | 1095 | 23.5% | -1.00 | 172.35 | 168.65 | 176.05 | — |
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.