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 | |
| — | 218.70 | 228.50 | 223.60 | +0.86 | 52.9% | 720 | 52.9% | -0.14 | 20.52 | 19.80 | 21.25 | — |
| — | 196.75 | 204.75 | 200.75 | +0.83 | 52.0% | 750 | 52.0% | -0.18 | 25.62 | 24.35 | 26.90 | — |
| — | 175.90 | 179.95 | 177.93 | +0.79 | 51.2% | 780 | 51.2% | -0.22 | 32.92 | 31.35 | 34.50 | — |
| — | 161.45 | 165.40 | 163.43 | +0.76 | 50.8% | 800 | 50.8% | -0.25 | 39.25 | 38.70 | 39.80 | — |
| — | 146.65 | 154.25 | 150.45 | +0.73 | 50.5% | 820 | 50.5% | -0.27 | 45.38 | 43.95 | 46.80 | — |
| — | 134.70 | 139.45 | 137.07 | +0.70 | 50.2% | 840 | 50.2% | -0.31 | 52.70 | 50.35 | 55.05 | — |
| — | 129.60 | 133.70 | 131.65 | +0.68 | 50.0% | 850 | 50.0% | -0.33 | 57.12 | 55.80 | 58.45 | — |
| — | 123.25 | 128.75 | 126.00 | +0.67 | 49.9% | 860 | 49.9% | -0.34 | 60.05 | 58.30 | 61.80 | — |
| — | 117.75 | 121.95 | 119.85 | +0.65 | 49.8% | 870 | 49.8% | -0.36 | 64.25 | 62.20 | 66.30 | — |
| — | 112.50 | 116.50 | 114.50 | +0.63 | 49.7% | 880 | 49.7% | -0.38 | 69.35 | 67.65 | 71.05 | — |
| — | 107.40 | 110.90 | 109.15 | +0.61 | 49.6% | 890 | 49.6% | -0.39 | 74.45 | 73.25 | 75.65 | — |
| — | 102.50 | 105.70 | 104.10 | +0.60 | 49.5% | 900 | 49.5% | -0.41 | 78.67 | 77.95 | 79.40 | — |
| — | 96.50 | 100.55 | 98.53 | +0.58 | 49.5% | 910 | 49.5% | -0.43 | 83.95 | 81.50 | 86.40 | — |
| — | 92.10 | 95.75 | 93.92 | +0.56 | 49.4% | 920 | 49.4% | -0.45 | 89.62 | 87.20 | 92.05 | — |
| — | 87.70 | 91.45 | 89.58 | +0.54 | 49.4% | 930 | 49.4% | -0.46 | 94.17 | 92.80 | 95.55 | — |
| — | 83.20 | 87.00 | 85.10 | +0.53 | 49.3% | 940 | 49.3% | -0.48 | 99.80 | 97.15 | 102.45 | — |
| — | 75.95 | 78.65 | 77.30 | +0.49 | 49.3% | 960 | — | — | 111.50 | 108.50 | 114.50 | — |
| — | 67.35 | 70.45 | 68.90 | — | — | 980 | — | — | 123.50 | 120.75 | 126.25 | — |
| — | 61.20 | 63.00 | 62.10 | +0.43 | 49.2% | 1000 | 49.2% | -0.59 | 137.38 | 134.20 | 140.55 | — |
| — | 52.25 | 54.95 | 53.60 | +0.38 | 49.2% | 1030 | 49.2% | -0.63 | 158.05 | 154.40 | 161.70 | — |
| — | 43.60 | 46.90 | 45.25 | +0.34 | 49.3% | 1060 | 49.3% | -0.68 | 178.97 | 175.15 | 182.80 | — |
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.