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 | |
| — | 160.10 | 173.20 | 166.65 | +0.99 | 118.1% | 750 | 118.1% | -0.01 | 0.28 | 0.25 | 0.30 | — |
| — | 150.95 | 159.70 | 155.32 | +0.99 | 113.7% | 760 | 113.7% | -0.01 | 0.32 | 0.28 | 0.35 | — |
| — | 140.95 | 152.30 | 146.62 | +0.99 | 109.1% | 770 | 109.1% | -0.02 | 0.38 | 0.34 | 0.41 | — |
| — | 130.95 | 139.85 | 135.40 | +0.98 | 104.5% | 780 | 104.5% | -0.02 | 0.45 | 0.42 | 0.47 | — |
| — | 120.00 | 129.95 | 124.97 | +0.98 | 99.9% | 790 | 99.9% | -0.02 | 0.53 | 0.51 | 0.55 | — |
| — | 112.40 | 120.05 | 116.22 | +0.97 | 95.6% | 800 | 95.6% | -0.03 | 0.68 | 0.66 | 0.70 | — |
| — | 101.30 | 110.75 | 106.03 | +0.97 | 91.6% | 810 | 91.6% | -0.03 | 0.84 | 0.81 | 0.87 | — |
| — | 92.40 | 100.45 | 96.42 | +0.96 | 87.6% | 820 | 87.6% | -0.04 | 1.08 | 1.05 | 1.12 | — |
| — | — | — | — | +0.95 | 85.8% | 825 | 85.8% | -0.05 | — | — | — | — |
| — | 81.55 | 91.55 | 86.55 | +0.94 | 84.1% | 830 | 84.1% | -0.06 | 1.38 | 1.36 | 1.40 | — |
| — | — | — | — | +0.94 | 82.5% | 835 | 82.5% | -0.06 | — | — | — | — |
| — | 74.05 | 81.40 | 77.72 | +0.93 | 81.0% | 840 | 81.0% | -0.07 | 1.85 | 1.79 | 1.91 | — |
| — | — | — | — | +0.92 | 79.6% | 845 | 79.6% | -0.08 | — | — | — | — |
| — | 63.75 | 68.00 | 65.88 | +0.90 | 78.1% | 850 | 78.1% | -0.10 | 2.52 | 2.44 | 2.60 | — |
| — | — | — | — | +0.89 | 76.8% | 855 | 76.8% | -0.11 | — | — | — | — |
| — | 56.35 | 59.45 | 57.90 | +0.87 | 75.5% | 860 | 75.5% | -0.13 | 3.45 | 3.35 | 3.55 | — |
| — | — | — | — | +0.85 | 74.4% | 865 | 74.4% | -0.15 | — | — | — | — |
| — | 47.90 | 50.55 | 49.23 | +0.83 | 73.4% | 870 | 73.4% | -0.17 | 4.75 | 4.65 | 4.85 | — |
| — | — | — | — | +0.81 | 72.6% | 875 | 72.6% | -0.19 | — | — | — | — |
| — | 40.50 | 42.05 | 41.27 | +0.77 | 71.9% | 880 | 71.9% | -0.23 | 6.60 | 6.55 | 6.65 | — |
| — | — | — | — | +0.74 | 71.5% | 885 | 71.5% | -0.26 | — | — | — | — |
| — | 33.50 | 34.20 | 33.85 | +0.71 | 71.1% | 890 | 71.1% | -0.29 | 9.22 | 9.00 | 9.45 | — |
| — | — | — | — | +0.67 | 70.7% | 895 | 70.7% | -0.33 | — | — | — | — |
| — | 26.85 | 27.30 | 27.07 | +0.64 | 69.8% | 900 | 69.8% | -0.36 | 12.50 | 12.40 | 12.60 | — |
| — | — | — | — | +0.60 | 70.1% | 905 | 70.1% | -0.40 | — | — | — | — |
| — | 20.50 | 21.65 | 21.07 | +0.55 | 69.8% | 910 | 69.8% | -0.45 | 16.68 | 16.40 | 16.95 | — |
| — | 18.40 | 18.70 | 18.55 | +0.51 | 69.4% | 915 | 69.4% | -0.49 | 19.02 | 18.90 | 19.15 | — |
| — | 16.10 | 16.25 | 16.18 | +0.47 | 69.0% | 920 | 69.0% | -0.53 | 21.70 | 21.40 | 22.00 | — |
| — | 13.70 | 14.05 | 13.88 | +0.43 | 68.5% | 925 | 68.5% | -0.57 | 24.50 | 24.25 | 24.75 | — |
| — | 11.80 | 12.25 | 12.03 | +0.39 | 68.2% | 930 | 68.2% | -0.62 | 27.40 | 27.10 | 27.70 | — |
| — | 10.00 | 10.45 | 10.22 | +0.35 | 68.0% | 935 | 68.0% | -0.66 | 30.65 | 30.25 | 31.05 | — |
| — | 8.50 | 8.80 | 8.65 | +0.31 | 68.0% | 940 | 68.0% | -0.69 | 34.12 | 33.60 | 34.65 | — |
| — | 7.20 | 7.45 | 7.33 | +0.27 | 68.0% | 945 | 68.0% | -0.73 | 37.77 | 37.40 | 38.15 | — |
| — | 6.00 | 6.20 | 6.10 | +0.24 | 68.1% | 950 | 68.1% | -0.76 | 41.73 | 41.45 | 42.00 | — |
| — | 5.00 | 5.20 | 5.10 | +0.21 | 68.2% | 955 | 68.2% | -0.80 | 45.65 | 45.05 | 46.25 | — |
| — | 4.15 | 4.30 | 4.22 | +0.18 | 68.4% | 960 | 68.4% | -0.83 | 49.67 | 48.70 | 50.65 | — |
| — | 3.45 | 3.60 | 3.52 | +0.15 | 68.6% | 965 | 68.6% | -0.85 | 54.23 | 52.90 | 55.55 | — |
| — | 2.90 | 3.00 | 2.95 | +0.13 | 68.9% | 970 | 68.9% | -0.87 | 58.38 | 56.80 | 59.95 | — |
| — | 2.41 | 2.52 | 2.46 | +0.11 | 69.3% | 975 | 69.3% | -0.89 | 63.05 | 61.35 | 64.75 | — |
| — | 2.01 | 2.13 | 2.07 | +0.10 | 69.9% | 980 | 69.9% | -0.91 | 68.50 | 64.40 | 72.60 | — |
| — | 1.44 | 1.53 | 1.49 | +0.07 | 71.5% | 990 | 71.5% | -0.93 | 76.38 | 73.75 | 79.00 | — |
| — | 1.24 | 1.30 | 1.27 | +0.06 | 72.5% | 995 | 72.5% | -0.94 | 80.62 | 78.65 | 82.60 | — |
| — | 1.07 | 1.13 | 1.10 | +0.06 | 73.7% | 1000 | 73.7% | -0.95 | 86.83 | 85.05 | 88.60 | — |
| — | 0.94 | 1.00 | 0.97 | +0.05 | 74.9% | 1005 | 74.9% | -0.95 | 92.22 | 89.60 | 94.85 | — |
| — | 0.74 | 0.79 | 0.77 | +0.04 | 77.6% | 1015 | 77.6% | -0.97 | 101.45 | 98.40 | 104.50 | — |
| — | 0.64 | 0.70 | 0.67 | +0.03 | 79.0% | 1020 | 79.0% | -0.97 | 106.12 | 102.75 | 109.50 | — |
| — | 0.52 | 0.57 | 0.55 | +0.03 | 81.7% | 1030 | 81.7% | -0.98 | 116.58 | 111.55 | 121.60 | — |
| — | 0.42 | 0.46 | 0.44 | +0.02 | 84.4% | 1040 | 84.4% | -0.98 | 125.62 | 123.20 | 128.05 | — |
| — | 0.31 | 0.36 | 0.34 | +0.02 | 87.1% | 1050 | 87.1% | -0.99 | 136.05 | 132.20 | 139.90 | — |
| — | 0.26 | 0.32 | 0.29 | +0.01 | 89.1% | 1057.5 | 89.1% | -0.99 | 144.38 | 138.65 | 150.10 | — |
| — | 0.20 | 0.27 | 0.23 | +0.01 | 91.6% | 1067.5 | 91.6% | -0.99 | 154.53 | 148.65 | 160.40 | — |
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.