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 | |
| — | 196.50 | 206.55 | 201.53 | +0.98 | 77.1% | 715 | 77.1% | -0.02 | 0.69 | 0.60 | 0.78 | — |
| — | 186.20 | 199.45 | 192.82 | +0.98 | 75.2% | 725 | 75.2% | -0.02 | 0.81 | 0.72 | 0.91 | — |
| — | 176.30 | 188.50 | 182.40 | +0.98 | 73.3% | 735 | 73.3% | -0.02 | 0.96 | 0.89 | 1.04 | — |
| — | 167.55 | 179.85 | 173.70 | +0.97 | 71.5% | 745 | 71.5% | -0.03 | 1.18 | 1.09 | 1.27 | — |
| — | 162.75 | 172.00 | 167.38 | +0.97 | 70.7% | 750 | 70.7% | -0.03 | 1.31 | 1.21 | 1.41 | — |
| — | 152.75 | 165.90 | 159.32 | +0.96 | 69.0% | 760 | 69.0% | -0.04 | 1.59 | 1.48 | 1.70 | — |
| — | 142.10 | 155.45 | 148.78 | +0.95 | 67.3% | 770 | 67.3% | -0.05 | 1.93 | 1.81 | 2.04 | — |
| — | 137.75 | 150.65 | 144.20 | +0.95 | 66.5% | 775 | 66.5% | -0.05 | 2.12 | 2.01 | 2.24 | — |
| — | 132.70 | 145.40 | 139.05 | +0.94 | 65.8% | 780 | — | — | 2.31 | 2.23 | 2.40 | — |
| — | 128.55 | 140.65 | 134.60 | — | — | 785 | — | — | 2.59 | 2.47 | 2.71 | — |
| — | 123.40 | 136.40 | 129.90 | — | — | 790 | — | — | 2.87 | 2.73 | 3.00 | — |
| — | 119.00 | 128.25 | 123.62 | — | — | 795 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 116.40 | 125.10 | 120.75 | — | — | 800 | — | — | 3.48 | 3.35 | 3.60 | — |
| — | 109.40 | 122.40 | 115.90 | — | — | 805 | — | — | 3.85 | 3.70 | 4.00 | — |
| — | 104.60 | 116.90 | 110.75 | — | — | 810 | — | — | 4.25 | 4.10 | 4.40 | — |
| — | 103.05 | 109.85 | 106.45 | — | — | 815 | 61.3% | -0.11 | 4.72 | 4.55 | 4.90 | — |
| — | 97.60 | 105.35 | 101.47 | +0.89 | 60.8% | 820 | — | — | 5.20 | 5.00 | 5.40 | — |
| — | 92.95 | 102.00 | 97.47 | +0.88 | 60.3% | 825 | 60.3% | -0.13 | 5.75 | 5.55 | 5.95 | — |
| — | 89.45 | 96.55 | 93.00 | +0.86 | 59.9% | 830 | 59.9% | -0.14 | 6.35 | 6.15 | 6.55 | — |
| — | 84.30 | 94.30 | 89.30 | +0.85 | 59.5% | 835 | 59.5% | -0.15 | 7.05 | 6.85 | 7.25 | — |
| — | 80.40 | 87.95 | 84.17 | +0.84 | 59.1% | 840 | 59.1% | -0.17 | 7.75 | 7.55 | 7.95 | — |
| — | 77.40 | 83.75 | 80.58 | +0.82 | 58.7% | 845 | 58.7% | -0.18 | 8.60 | 8.35 | 8.85 | — |
| — | 72.55 | 77.80 | 75.17 | +0.80 | 58.3% | 850 | 58.3% | -0.20 | 9.45 | 9.20 | 9.70 | — |
| — | 68.35 | 75.60 | 71.97 | +0.79 | 58.0% | 855 | 58.0% | -0.21 | 10.45 | 10.20 | 10.70 | — |
| — | 63.05 | 71.70 | 67.38 | +0.77 | 57.6% | 860 | 57.6% | -0.23 | 11.50 | 11.25 | 11.75 | — |
| — | 60.30 | 67.85 | 64.08 | — | — | 865 | — | — | 12.65 | 12.35 | 12.95 | — |
| — | 57.90 | 61.80 | 59.85 | — | — | 870 | — | — | 13.88 | 13.60 | 14.15 | — |
| — | 52.70 | 60.15 | 56.42 | — | — | 875 | — | — | 15.93 | 14.55 | 17.30 | — |
| — | 50.80 | 54.65 | 52.73 | — | — | 880 | — | — | 16.45 | 15.85 | 17.05 | — |
| — | 45.70 | 52.10 | 48.90 | — | — | 885 | — | — | 18.85 | 17.45 | 20.25 | — |
| — | 44.50 | 47.20 | 45.85 | +0.64 | 54.9% | 890 | 54.9% | -0.36 | 20.07 | 19.40 | 20.75 | — |
| — | 41.30 | 44.10 | 42.70 | +0.62 | 54.5% | 895 | 54.5% | -0.38 | 21.62 | 21.05 | 22.20 | 248 |
| — | 38.70 | 40.85 | 39.77 | +0.60 | 54.2% | 900 | 54.2% | -0.40 | 24.12 | 23.25 | 25.00 | — |
| — | 34.75 | 38.05 | 36.40 | +0.57 | 53.9% | 905 | 53.9% | -0.43 | 26.27 | 24.30 | 28.25 | — |
| — | 31.80 | 35.25 | 33.52 | +0.55 | 53.7% | 910 | 53.7% | -0.46 | 27.73 | 26.60 | 28.85 | — |
| — | 30.50 | 31.70 | 31.10 | +0.52 | 53.6% | 915 | 53.6% | -0.48 | 30.43 | 29.20 | 31.65 | — |
| — | 27.00 | 30.05 | 28.52 | +0.49 | 53.5% | 920 | 53.5% | -0.51 | 32.95 | 32.40 | 33.50 | — |
| — | 24.60 | 28.10 | 26.35 | +0.47 | 53.5% | 925 | 53.5% | -0.53 | 36.08 | 33.80 | 38.35 | — |
| — | 22.80 | 24.60 | 23.70 | +0.44 | 53.4% | 930 | 53.4% | -0.56 | 37.90 | 36.50 | 39.30 | — |
| — | 21.40 | 22.90 | 22.15 | +0.42 | 53.3% | 935 | 53.3% | -0.58 | 40.75 | 38.95 | 42.55 | — |
| — | 19.45 | 20.40 | 19.93 | +0.39 | 53.2% | 940 | 53.2% | -0.61 | 44.02 | 42.35 | 45.70 | — |
| — | 17.70 | 19.05 | 18.38 | +0.37 | 53.0% | 945 | 53.0% | -0.63 | 47.62 | 45.20 | 50.05 | — |
| — | 16.05 | 17.20 | 16.62 | +0.34 | 52.9% | 950 | 52.9% | -0.66 | 50.45 | 49.00 | 51.90 | — |
| — | 14.45 | 15.10 | 14.78 | +0.32 | 52.7% | 955 | 52.7% | -0.68 | 53.67 | 51.80 | 55.55 | — |
| — | 13.10 | 13.65 | 13.38 | +0.30 | 52.5% | 960 | 52.5% | -0.71 | 57.58 | 55.55 | 59.60 | — |
| — | 11.70 | 12.35 | 12.03 | +0.28 | 52.4% | 965 | 52.4% | -0.73 | 61.75 | 59.05 | 64.45 | — |
| — | 10.55 | 11.10 | 10.82 | — | — | 970 | 52.3% | -0.75 | 65.40 | 62.95 | 67.85 | — |
| — | 9.55 | 10.00 | 9.78 | +0.23 | 52.2% | 975 | 52.2% | -0.77 | 68.40 | 65.30 | 71.50 | — |
| — | 8.45 | 9.00 | 8.72 | +0.22 | 52.1% | 980 | 52.1% | -0.79 | 72.10 | 68.80 | 75.40 | — |
| — | 7.70 | 8.05 | 7.88 | +0.20 | 52.1% | 985 | 52.1% | -0.80 | 76.25 | 72.90 | 79.60 | — |
| — | 6.85 | 7.30 | 7.08 | +0.18 | 52.1% | 990 | 52.1% | -0.82 | 80.45 | 77.15 | 83.75 | — |
| — | 6.25 | 6.55 | 6.40 | +0.17 | 52.2% | 995 | 52.2% | -0.84 | 85.47 | 81.60 | 89.35 | — |
| — | 5.55 | 5.90 | 5.72 | +0.15 | 52.4% | 1000 | 52.4% | -0.85 | 89.22 | 86.50 | 91.95 | — |
| — | 4.95 | 5.35 | 5.15 | +0.14 | 52.5% | 1005 | 52.5% | -0.86 | 94.17 | 90.30 | 98.05 | — |
| — | 4.05 | 4.35 | 4.20 | +0.12 | 53.1% | 1015 | 53.1% | -0.89 | 103.05 | 99.25 | 106.85 | — |
| — | 3.65 | 3.95 | 3.80 | +0.11 | 53.4% | 1020 | 53.4% | -0.90 | 107.53 | 103.85 | 111.20 | — |
| — | 3.00 | 3.25 | 3.12 | +0.09 | 54.2% | 1030 | 54.2% | -0.92 | 117.78 | 113.55 | 122.00 | — |
| — | 2.52 | 2.72 | 2.62 | +0.08 | 55.1% | 1040 | 55.1% | -0.93 | 127.15 | 122.75 | 131.55 | — |
| — | 2.11 | 2.31 | 2.21 | +0.06 | 56.1% | 1050 | 56.1% | -0.94 | 136.88 | 132.40 | 141.35 | — |
| — | 1.89 | 2.06 | 1.98 | +0.06 | 57.0% | 1057.5 | 57.0% | -0.95 | 143.75 | 139.70 | 147.80 | — |
| — | 1.59 | 1.79 | 1.69 | +0.05 | 58.2% | 1067.5 | 58.2% | -0.95 | 154.25 | 149.45 | 159.05 | — |
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.