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 | |
| — | 180.00 | 186.65 | 183.32 | +1.00 | 32.9% | 740 | 32.9% | -0.00 | — | — | 0.20 | — |
| — | 165.40 | 173.05 | 169.22 | +1.00 | 31.0% | 755 | 31.0% | -0.00 | — | — | 4.90 | — |
| — | 155.40 | 162.20 | 158.80 | +1.00 | 29.8% | 765 | 29.8% | -0.00 | — | — | 4.90 | — |
| — | 140.45 | 147.95 | 144.20 | +1.00 | 27.9% | 780 | 27.9% | -0.00 | — | — | 0.50 | — |
| — | 130.40 | 137.95 | 134.18 | +1.00 | 26.7% | 790 | 26.7% | -0.00 | — | — | 4.90 | — |
| — | 115.50 | 123.00 | 119.25 | — | — | 805 | — | — | — | — | 0.20 | — |
| — | 105.45 | 112.50 | 108.97 | — | — | 815 | — | — | — | — | 0.19 | — |
| — | 95.55 | 100.70 | 98.12 | — | — | 825 | — | — | — | — | 0.13 | — |
| — | 85.25 | 93.00 | 89.12 | — | — | 835 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 75.65 | 83.00 | 79.33 | — | — | 845 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 65.45 | 72.55 | 69.00 | +0.98 | 21.5% | 855 | — | — | 0.22 | 0.05 | 0.39 | — |
| — | 61.65 | 66.55 | 64.10 | — | — | 860 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 55.75 | 61.20 | 58.48 | — | — | 865 | — | — | 0.58 | 0.10 | 1.07 | — |
| — | 50.85 | 56.95 | 53.90 | — | — | 870 | — | — | 0.66 | 0.36 | 0.95 | — |
| — | 46.40 | 52.00 | 49.20 | +0.94 | 20.5% | 875 | — | — | 0.96 | 0.75 | 1.17 | — |
| — | 41.50 | 49.00 | 45.25 | — | — | 880 | 20.3% | -0.08 | 1.28 | 1.06 | 1.50 | — |
| — | 36.85 | 42.05 | 39.45 | — | — | 885 | — | — | 1.84 | 1.50 | 2.19 | — |
| — | 35.15 | 37.60 | 36.38 | — | — | 890 | 19.9% | -0.13 | 2.33 | 1.98 | 2.68 | — |
| — | 28.85 | 33.40 | 31.12 | +0.83 | 19.8% | 895 | — | — | 3.10 | 2.65 | 3.55 | — |
| — | 26.55 | 32.15 | 29.35 | — | — | 897.5 | 19.7% | -0.19 | 3.96 | 2.68 | 5.25 | — |
| — | 25.30 | 29.95 | 27.62 | +0.79 | 19.6% | 900 | 19.6% | -0.21 | 3.92 | 3.50 | 4.35 | — |
| — | 23.25 | 28.20 | 25.73 | +0.76 | 19.6% | 902.5 | — | — | 4.62 | 2.48 | 6.75 | — |
| — | 21.70 | 25.45 | 23.57 | — | — | 905 | 19.5% | -0.26 | 4.92 | 4.50 | 5.35 | — |
| — | 19.75 | 24.30 | 22.02 | +0.71 | 19.5% | 907.5 | 19.5% | -0.29 | 5.65 | 4.65 | 6.65 | — |
| — | 18.00 | 22.15 | 20.07 | +0.69 | 19.4% | 910 | — | — | 6.40 | 5.35 | 7.45 | — |
| — | 16.30 | 21.55 | 18.93 | +0.66 | 19.4% | 912.5 | — | — | 7.17 | 6.05 | 8.30 | — |
| — | 15.20 | 18.50 | 16.85 | — | — | 915 | 19.3% | -0.37 | 8.30 | 6.65 | 9.95 | 302 |
| 22 | 13.15 | 17.60 | 15.38 | +0.60 | 19.3% | 917.5 | 19.3% | -0.41 | 9.50 | 7.75 | 11.25 | 27 |
| 510 | 11.75 | 15.00 | 13.38 | +0.57 | 19.3% | 920 | 19.3% | -0.44 | 10.07 | 8.25 | 11.90 | 823 |
| 0 | 12.60 | 13.75 | 13.18 | +0.53 | 19.3% | 922.5 | 19.3% | -0.47 | 11.82 | 9.35 | 14.30 | — |
| — | 11.75 | 12.40 | 12.07 | +0.50 | 19.2% | 925 | 19.2% | -0.50 | 12.78 | 10.60 | 14.95 | — |
| — | 10.25 | 12.10 | 11.18 | +0.47 | 19.2% | 927.5 | 19.2% | -0.54 | 14.40 | 12.00 | 16.80 | — |
| — | 9.30 | 10.25 | 9.78 | +0.44 | 19.2% | 930 | 19.2% | -0.57 | 16.10 | 13.35 | 18.85 | — |
| — | 7.40 | 8.70 | 8.05 | +0.38 | 19.2% | 935 | 19.2% | -0.63 | 18.20 | 15.15 | 21.25 | — |
| — | 5.80 | 6.45 | 6.12 | +0.32 | 19.2% | 940 | 19.2% | -0.69 | 22.57 | 20.45 | 24.70 | — |
| — | 4.25 | 5.10 | 4.67 | +0.26 | 19.3% | 945 | 19.3% | -0.75 | 26.40 | 24.35 | 28.45 | — |
| — | 3.35 | 3.85 | 3.60 | +0.21 | 19.3% | 950 | 19.3% | -0.80 | 29.70 | 26.95 | 32.45 | — |
| — | 2.27 | 3.15 | 2.71 | — | — | 955 | — | — | 33.92 | 30.00 | 37.85 | — |
| — | 1.92 | 2.24 | 2.08 | +0.14 | 19.6% | 960 | 19.6% | -0.87 | 38.45 | 35.75 | 41.15 | — |
| — | 1.42 | 2.00 | 1.71 | — | — | 965 | 19.8% | -0.91 | 42.67 | 39.60 | 45.75 | — |
| — | 0.88 | 1.39 | 1.14 | +0.09 | 20.0% | 970 | 20.0% | -0.93 | 48.60 | 45.95 | 51.25 | — |
| — | 0.78 | 0.95 | 0.86 | — | — | 975 | — | — | 52.45 | 48.85 | 56.05 | — |
| — | 0.19 | 0.99 | 0.59 | +0.05 | 20.6% | 980 | 20.6% | -0.97 | 57.15 | 53.40 | 60.90 | — |
| — | 0.15 | 0.64 | 0.40 | — | — | 985 | 21.0% | -0.98 | 62.52 | 59.20 | 65.85 | — |
| — | 0.09 | 0.55 | 0.32 | — | — | 990 | 21.4% | -0.99 | 67.20 | 63.60 | 70.80 | — |
| — | 0.05 | 0.41 | 0.23 | — | — | 995 | 21.8% | -1.00 | 72.00 | 68.00 | 76.00 | — |
| — | 0.22 | 0.30 | 0.26 | +0.02 | 22.2% | 1000 | 22.2% | -1.00 | 77.53 | 74.05 | 81.00 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 1005 | — | — | 82.05 | 78.30 | 85.80 | — |
| — | 0.08 | 0.19 | 0.14 | +0.01 | 23.2% | 1010 | — | — | 88.00 | 85.20 | 90.80 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 1015 | 23.7% | -1.00 | 92.83 | 89.85 | 95.80 | — |
| — | — | 0.18 | — | +0.01 | 24.2% | 1020 | 24.2% | -1.00 | 97.15 | 93.50 | 100.80 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 24.7% | 1025 | 24.7% | -1.00 | 102.17 | 98.55 | 105.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 25.8% | 1035 | 25.8% | -1.00 | 112.05 | 108.30 | 115.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 27.0% | 1045 | 27.0% | -1.00 | 122.12 | 118.45 | 125.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 28.2% | 1055 | 28.2% | -1.00 | 132.05 | 128.30 | 135.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 28.8% | 1060 | 28.8% | -1.00 | 137.60 | 134.40 | 140.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 30.0% | 1070 | 30.0% | -1.00 | 147.05 | 143.30 | 150.80 | — |
| — | — | 0.06 | — | +0.00 | 32.0% | 1085 | — | — | 162.05 | 158.30 | 165.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 33.4% | 1095 | 33.4% | -1.00 | 172.50 | 169.20 | 175.80 | — |
| — | — | 0.05 | — | +0.00 | 34.8% | 1105 | — | — | 182.50 | 179.20 | 185.80 | — |
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.