Spot 930.40
· 442 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 193.45 | 202.70 | 198.07 | +0.93 | 58.7% | 740 | 58.7% | -0.07 | 4.85 | 4.65 | 5.05 | — |
| — | 184.15 | 192.25 | 188.20 | +0.92 | 57.9% | 750 | 57.9% | -0.08 | 5.53 | 5.35 | 5.70 | — |
| — | 175.00 | 183.25 | 179.12 | +0.91 | 57.1% | 760 | 57.1% | -0.09 | 6.17 | 5.85 | 6.50 | — |
| — | 165.95 | 174.20 | 170.07 | +0.90 | 56.4% | 770 | 56.4% | -0.10 | 7.20 | 6.95 | 7.45 | — |
| — | 157.45 | 164.85 | 161.15 | +0.89 | 55.7% | 780 | 55.7% | -0.11 | 8.15 | 7.75 | 8.55 | — |
| — | 148.25 | 157.30 | 152.78 | +0.87 | 55.1% | 790 | 55.1% | -0.13 | 9.35 | 8.95 | 9.75 | — |
| — | 139.65 | 147.85 | 143.75 | +0.86 | 54.5% | 800 | 54.5% | -0.14 | 10.78 | 10.15 | 11.40 | — |
| — | 135.45 | 144.10 | 139.78 | +0.85 | 54.2% | 805 | 54.2% | -0.15 | 11.65 | 11.25 | 12.05 | — |
| — | 127.25 | 136.00 | 131.62 | +0.83 | 53.7% | 815 | 53.7% | -0.17 | 13.30 | 12.50 | 14.10 | — |
| — | 123.40 | 133.35 | 128.38 | +0.82 | 53.5% | 820 | 53.5% | -0.18 | 14.07 | 13.30 | 14.85 | — |
| — | 119.25 | 128.20 | 123.72 | +0.82 | 53.2% | 825 | 53.2% | -0.19 | 15.32 | 14.65 | 16.00 | — |
| — | 115.45 | 126.80 | 121.12 | +0.80 | 53.0% | 830 | 53.0% | -0.20 | 15.95 | 15.05 | 16.85 | — |
| — | 111.50 | 118.95 | 115.22 | +0.79 | 52.8% | 835 | 52.8% | -0.21 | 17.52 | 16.30 | 18.75 | — |
| — | 107.70 | 115.75 | 111.72 | +0.78 | 52.6% | 840 | 52.6% | -0.22 | 18.62 | 17.05 | 20.20 | — |
| — | 104.00 | 112.45 | 108.22 | +0.77 | 52.4% | 845 | 52.4% | -0.23 | 19.40 | 18.05 | 20.75 | — |
| — | 100.70 | 107.60 | 104.15 | +0.76 | 52.3% | 850 | 52.3% | -0.24 | 21.05 | 19.75 | 22.35 | — |
| — | 96.95 | 103.85 | 100.40 | +0.75 | 52.1% | 855 | 52.1% | -0.25 | 22.23 | 21.25 | 23.20 | — |
| — | 93.40 | 100.65 | 97.03 | +0.74 | 51.9% | 860 | 51.9% | -0.26 | 23.68 | 21.90 | 25.45 | — |
| — | 89.85 | 97.60 | 93.72 | +0.72 | 51.8% | 865 | 51.8% | -0.28 | 25.23 | 23.85 | 26.60 | — |
| — | 86.45 | 93.30 | 89.88 | — | — | 870 | — | — | 26.75 | 25.65 | 27.85 | — |
| — | 83.10 | 90.60 | 86.85 | — | — | 875 | 51.5% | -0.30 | 28.38 | 27.55 | 29.20 | — |
| — | 79.95 | 86.65 | 83.30 | +0.69 | 51.4% | 880 | 51.4% | -0.31 | 29.30 | 27.35 | 31.25 | — |
| — | 77.00 | 83.10 | 80.05 | +0.67 | 51.3% | 885 | 51.3% | -0.33 | 32.00 | 30.75 | 33.25 | — |
| — | 73.85 | 80.45 | 77.15 | +0.66 | 51.2% | 890 | 51.2% | -0.34 | 34.80 | 32.65 | 36.95 | — |
| — | 70.95 | 76.75 | 73.85 | +0.64 | 51.1% | 895 | 51.1% | -0.36 | 36.70 | 34.05 | 39.35 | — |
| — | 70.40 | 73.65 | 72.03 | +0.63 | 51.0% | 900 | 51.0% | -0.37 | 37.50 | 36.10 | 38.90 | — |
| — | 65.25 | 71.25 | 68.25 | +0.62 | 50.9% | 905 | 50.9% | -0.39 | 40.35 | 37.95 | 42.75 | — |
| — | 64.15 | 68.25 | 66.20 | +0.60 | 50.8% | 910 | 50.8% | -0.40 | 42.55 | 40.65 | 44.45 | — |
| — | 60.55 | 65.00 | 62.77 | +0.59 | 50.7% | 915 | 50.7% | -0.42 | 45.00 | 42.60 | 47.40 | — |
| — | 59.45 | 62.45 | 60.95 | +0.57 | 50.7% | 920 | 50.7% | -0.43 | 46.48 | 45.55 | 47.40 | — |
| — | 54.90 | 60.30 | 57.60 | +0.56 | 50.6% | 925 | 50.6% | -0.45 | 49.17 | 47.95 | 50.40 | — |
| — | 52.80 | 57.15 | 54.98 | +0.54 | 50.6% | 930 | 50.6% | -0.46 | 51.92 | 50.30 | 53.55 | — |
| — | 50.95 | 55.05 | 53.00 | +0.53 | 50.5% | 935 | 50.5% | -0.48 | 54.45 | 51.50 | 57.40 | — |
| — | 48.10 | 53.90 | 51.00 | +0.51 | 50.5% | 940 | 50.5% | -0.49 | 56.67 | 54.25 | 59.10 | — |
| — | 47.60 | 50.90 | 49.25 | +0.50 | 50.5% | 945 | 50.5% | -0.51 | 59.23 | 55.90 | 62.55 | — |
| — | 45.60 | 48.30 | 46.95 | +0.48 | 50.4% | 950 | 50.4% | -0.52 | 61.88 | 60.65 | 63.10 | — |
| — | 41.15 | 45.70 | 43.42 | +0.47 | 50.4% | 955 | 50.4% | -0.54 | 65.05 | 62.10 | 68.00 | — |
| — | 39.00 | 45.30 | 42.15 | +0.45 | 50.4% | 960 | 50.4% | -0.55 | 68.67 | 66.20 | 71.15 | — |
| — | 36.95 | 41.75 | 39.35 | +0.44 | 50.4% | 965 | 50.4% | -0.56 | 71.62 | 68.25 | 75.00 | — |
| — | 35.70 | 40.60 | 38.15 | +0.42 | 50.4% | 970 | 50.4% | -0.58 | 75.05 | 72.00 | 78.10 | — |
| — | 33.25 | 38.35 | 35.80 | +0.41 | 50.4% | 975 | 50.4% | -0.59 | 78.30 | 75.65 | 80.95 | — |
| — | 31.75 | 37.30 | 34.52 | +0.40 | 50.4% | 980 | 50.4% | -0.61 | 81.62 | 78.75 | 84.50 | — |
| — | 30.80 | 34.85 | 32.83 | +0.38 | 50.4% | 985 | 50.4% | -0.62 | 84.53 | 80.70 | 88.35 | — |
| — | 28.75 | 33.00 | 30.88 | +0.37 | 50.5% | 990 | 50.5% | -0.64 | 87.45 | 84.25 | 90.65 | — |
| — | 27.35 | 31.55 | 29.45 | +0.36 | 50.5% | 995 | 50.5% | -0.65 | 91.30 | 88.45 | 94.15 | — |
| — | 27.40 | 29.00 | 28.20 | +0.34 | 50.5% | 1000 | 50.5% | -0.66 | 94.80 | 91.50 | 98.10 | — |
| — | 25.65 | 28.95 | 27.30 | +0.33 | 50.5% | 1005 | 50.5% | -0.67 | 98.47 | 95.50 | 101.45 | — |
| — | 23.15 | 27.45 | 25.30 | +0.32 | 50.6% | 1010 | 50.6% | -0.69 | 102.38 | 98.90 | 105.85 | — |
| — | 22.40 | 25.85 | 24.12 | +0.31 | 50.6% | 1015 | 50.6% | -0.70 | 106.38 | 103.20 | 109.55 | — |
| — | 21.75 | 25.00 | 23.38 | +0.29 | 50.7% | 1020 | 50.7% | -0.71 | 109.58 | 106.60 | 112.55 | — |
| — | 20.05 | 23.20 | 21.62 | +0.28 | 50.7% | 1025 | 50.7% | -0.72 | 114.08 | 109.65 | 118.50 | — |
| — | 19.40 | 23.00 | 21.20 | +0.27 | 50.8% | 1030 | 50.8% | -0.73 | 116.83 | 112.45 | 121.20 | — |
| — | 18.55 | 20.80 | 19.68 | +0.26 | 50.9% | 1035 | 50.9% | -0.75 | 121.65 | 117.00 | 126.30 | — |
| — | 17.10 | 20.40 | 18.75 | +0.25 | 50.9% | 1040 | 50.9% | -0.76 | 125.97 | 121.70 | 130.25 | — |
| — | 15.35 | 18.10 | 16.73 | +0.23 | 51.1% | 1050 | 51.1% | -0.78 | 134.50 | 129.90 | 139.10 | — |
| — | 13.45 | 15.00 | 14.22 | +0.20 | 51.3% | 1065 | 51.3% | -0.81 | 146.78 | 142.60 | 150.95 | — |
| — | 12.05 | 13.70 | 12.88 | +0.19 | 51.5% | 1075 | 51.5% | -0.83 | 155.35 | 150.10 | 160.60 | — |
| — | 10.85 | 12.30 | 11.57 | +0.17 | 51.7% | 1085 | 51.7% | -0.84 | 164.43 | 159.55 | 169.30 | — |
| — | 9.20 | 11.20 | 10.20 | +0.16 | 51.9% | 1095 | 51.9% | -0.85 | 172.78 | 167.30 | 178.25 | — |
| — | 8.80 | 10.10 | 9.45 | +0.14 | 52.2% | 1105 | 52.2% | -0.87 | 181.95 | 176.70 | 187.20 | — |
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.