Spot 914.34
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 169.30 | 180.20 | 174.75 | +0.91 | 57.4% | 750 | 57.4% | -0.10 | 6.83 | 6.30 | 7.35 | — |
| — | 159.90 | 170.20 | 165.05 | +0.89 | 56.7% | 760 | 56.7% | -0.11 | 7.47 | 6.35 | 8.60 | — |
| — | 152.55 | 161.40 | 156.97 | +0.88 | 56.0% | 770 | 56.0% | -0.12 | 9.03 | 7.75 | 10.30 | — |
| — | 145.70 | 152.75 | 149.22 | +0.87 | 55.3% | 780 | 55.3% | -0.13 | 10.15 | 8.45 | 11.85 | — |
| — | 135.70 | 144.20 | 139.95 | +0.85 | 54.7% | 790 | 54.7% | -0.15 | 12.22 | 10.95 | 13.50 | — |
| — | 132.60 | 140.00 | 136.30 | +0.84 | 54.4% | 795 | 54.4% | -0.16 | 12.50 | 11.75 | 13.25 | — |
| — | 127.30 | 137.20 | 132.25 | +0.83 | 54.2% | 800 | 54.2% | -0.17 | 13.22 | 12.55 | 13.90 | — |
| — | 122.75 | 131.75 | 127.25 | +0.82 | 53.9% | 805 | 53.9% | -0.18 | 13.68 | 12.30 | 15.05 | — |
| — | 117.25 | 130.25 | 123.75 | +0.81 | 53.6% | 810 | 53.6% | -0.19 | 15.15 | 13.50 | 16.80 | — |
| — | 114.45 | 123.80 | 119.12 | +0.80 | 53.4% | 815 | 53.4% | -0.20 | 15.70 | 14.35 | 17.05 | — |
| — | 112.30 | 120.05 | 116.17 | +0.79 | 53.1% | 820 | 53.1% | -0.21 | 17.43 | 16.00 | 18.85 | — |
| — | 108.10 | 114.75 | 111.42 | +0.78 | 52.9% | 825 | 52.9% | -0.22 | 18.25 | 17.20 | 19.30 | — |
| — | 103.40 | 112.25 | 107.83 | +0.77 | 52.7% | 830 | 52.7% | -0.23 | 18.95 | 17.90 | 20.00 | — |
| — | 100.40 | 108.50 | 104.45 | +0.76 | 52.5% | 835 | 52.5% | -0.24 | 20.73 | 18.80 | 22.65 | — |
| — | 97.30 | 104.85 | 101.08 | +0.75 | 52.3% | 840 | 52.3% | -0.25 | 22.50 | 21.05 | 23.95 | — |
| — | 93.00 | 101.25 | 97.12 | +0.73 | 52.1% | 845 | 52.1% | -0.27 | 23.07 | 21.55 | 24.60 | — |
| — | 88.70 | 97.85 | 93.28 | +0.72 | 51.9% | 850 | 51.9% | -0.28 | 24.40 | 23.20 | 25.60 | — |
| — | 87.60 | 93.35 | 90.47 | +0.71 | 51.7% | 855 | 51.7% | -0.29 | 26.30 | 23.95 | 28.65 | — |
| — | 84.25 | 89.85 | 87.05 | +0.70 | 51.5% | 860 | 51.5% | -0.30 | 27.70 | 25.60 | 29.80 | — |
| — | 78.55 | 87.65 | 83.10 | +0.68 | 51.4% | 865 | 51.4% | -0.32 | 29.48 | 27.45 | 31.50 | — |
| — | 77.80 | 83.50 | 80.65 | +0.67 | 51.2% | 870 | 51.2% | -0.33 | 31.15 | 29.10 | 33.20 | — |
| — | 73.80 | 81.30 | 77.55 | +0.66 | 51.1% | 875 | 51.1% | -0.35 | 32.83 | 31.05 | 34.60 | — |
| — | 70.50 | 75.50 | 73.00 | +0.64 | 50.9% | 880 | 50.9% | -0.36 | 34.80 | 33.60 | 36.00 | — |
| — | 68.10 | 75.30 | 71.70 | +0.63 | 50.8% | 885 | 50.8% | -0.38 | 36.90 | 34.85 | 38.95 | — |
| — | 64.95 | 72.35 | 68.65 | +0.62 | 50.7% | 890 | 50.7% | -0.39 | 39.67 | 36.90 | 42.45 | — |
| — | 62.10 | 69.55 | 65.83 | +0.60 | 50.6% | 895 | 50.6% | -0.40 | 41.58 | 40.30 | 42.85 | — |
| — | 60.25 | 65.20 | 62.73 | +0.58 | 50.5% | 900 | 50.5% | -0.42 | 43.80 | 42.60 | 45.00 | — |
| — | 56.95 | 62.95 | 59.95 | +0.57 | 50.4% | 905 | 50.4% | -0.43 | 45.48 | 43.40 | 47.55 | — |
| — | 54.15 | 58.50 | 56.33 | +0.56 | 50.3% | 910 | 50.3% | -0.45 | 47.90 | 46.00 | 49.80 | — |
| — | 51.15 | 56.75 | 53.95 | +0.54 | 50.2% | 915 | 50.2% | -0.46 | 50.95 | 48.20 | 53.70 | — |
| — | 50.35 | 54.35 | 52.35 | +0.52 | 50.1% | 920 | 50.1% | -0.48 | 54.10 | 51.05 | 57.15 | — |
| — | 46.50 | 52.50 | 49.50 | +0.51 | 50.0% | 925 | 50.0% | -0.49 | 55.90 | 54.30 | 57.50 | — |
| — | 45.60 | 49.65 | 47.62 | +0.49 | 50.0% | 930 | 50.0% | -0.51 | 58.30 | 56.25 | 60.35 | — |
| — | 43.15 | 47.95 | 45.55 | +0.48 | 49.9% | 935 | 49.9% | -0.52 | 62.58 | 59.90 | 65.25 | — |
| — | 39.05 | 46.20 | 42.62 | +0.46 | 49.8% | 940 | 49.8% | -0.54 | 65.62 | 62.95 | 68.30 | — |
| — | 38.35 | 42.70 | 40.52 | +0.45 | 49.8% | 945 | 49.8% | -0.55 | 67.70 | 64.70 | 70.70 | — |
| — | 37.50 | 40.25 | 38.88 | +0.43 | 49.8% | 950 | 49.8% | -0.57 | 70.50 | 67.85 | 73.15 | — |
| — | 35.95 | 38.00 | 36.98 | +0.42 | 49.7% | 955 | 49.7% | -0.58 | 73.40 | 70.70 | 76.10 | — |
| — | 33.55 | 38.05 | 35.80 | +0.41 | 49.7% | 960 | 49.7% | -0.60 | 76.20 | 73.85 | 78.55 | — |
| — | 31.50 | 36.30 | 33.90 | +0.39 | 49.7% | 965 | 49.7% | -0.61 | 79.65 | 76.55 | 82.75 | — |
| — | 30.30 | 34.55 | 32.42 | +0.38 | 49.7% | 970 | 49.7% | -0.63 | 83.10 | 79.75 | 86.45 | — |
| — | 28.25 | 32.90 | 30.57 | +0.36 | 49.7% | 975 | 49.7% | -0.64 | 87.03 | 83.10 | 90.95 | — |
| — | 27.40 | 31.35 | 29.38 | +0.35 | 49.7% | 980 | 49.7% | -0.65 | 89.97 | 87.60 | 92.35 | — |
| — | 25.15 | 30.15 | 27.65 | +0.34 | 49.7% | 985 | 49.7% | -0.67 | 93.60 | 90.05 | 97.15 | — |
| — | 23.60 | 28.10 | 25.85 | +0.32 | 49.7% | 990 | 49.7% | -0.68 | 97.12 | 93.65 | 100.60 | — |
| — | 22.90 | 27.10 | 25.00 | +0.31 | 49.7% | 995 | 49.7% | -0.69 | 101.05 | 97.35 | 104.75 | — |
| — | 22.10 | 25.25 | 23.68 | +0.30 | 49.7% | 1000 | 49.7% | -0.71 | 104.70 | 101.35 | 108.05 | — |
| — | 20.85 | 24.70 | 22.77 | +0.29 | 49.8% | 1005 | 49.8% | -0.72 | 108.83 | 105.15 | 112.50 | — |
| — | 18.65 | 22.35 | 20.50 | +0.27 | 49.9% | 1015 | 49.9% | -0.74 | 115.90 | 111.85 | 119.95 | — |
| — | 17.05 | 21.45 | 19.25 | +0.25 | 49.9% | 1020 | 49.9% | -0.75 | 119.83 | 116.10 | 123.55 | — |
| — | 14.55 | 18.50 | 16.52 | +0.23 | 50.1% | 1030 | 50.1% | -0.77 | 128.53 | 123.95 | 133.10 | — |
| — | 13.40 | 16.50 | 14.95 | +0.22 | 50.2% | 1040 | 50.2% | -0.79 | 136.28 | 132.30 | 140.25 | — |
| — | 12.15 | 14.50 | 13.32 | +0.20 | 50.4% | 1050 | 50.4% | -0.81 | 144.28 | 140.55 | 148.00 | — |
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.