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 | |
| — | 183.90 | 195.90 | 189.90 | +1.00 | 153.0% | 740 | 153.0% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 173.90 | 187.55 | 180.72 | +1.00 | 147.0% | 750 | 147.0% | -0.00 | 0.05 | 0.03 | 0.07 | — |
| — | 163.90 | 173.90 | 168.90 | +1.00 | 141.6% | 760 | 141.6% | -0.00 | 0.12 | 0.05 | 0.19 | — |
| — | 153.90 | 165.55 | 159.72 | +1.00 | 136.1% | 770 | 136.1% | -0.00 | 0.08 | 0.07 | 0.09 | — |
| — | 143.95 | 153.40 | 148.68 | +1.00 | 130.1% | 780 | 130.1% | -0.00 | 0.08 | 0.07 | 0.09 | — |
| — | 133.95 | 145.30 | 139.62 | +1.00 | 123.7% | 790 | 123.7% | -0.00 | 0.10 | 0.08 | 0.11 | — |
| — | 124.75 | 135.95 | 130.35 | +0.99 | 117.3% | 800 | 117.3% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 104.75 | 116.05 | 110.40 | +0.99 | 105.6% | 820 | 105.6% | -0.01 | 0.17 | 0.16 | 0.18 | — |
| — | 100.10 | 108.95 | 104.53 | +0.99 | 102.8% | 825 | 102.8% | -0.01 | 0.20 | 0.18 | 0.22 | — |
| — | 97.10 | 104.60 | 100.85 | +0.99 | 100.1% | 830 | 100.1% | -0.01 | 0.23 | 0.22 | 0.25 | — |
| — | 92.15 | 99.80 | 95.97 | +0.99 | 97.4% | 835 | 97.4% | -0.01 | 0.28 | 0.26 | 0.31 | — |
| — | 87.20 | 93.75 | 90.47 | +0.98 | 94.9% | 840 | 94.9% | -0.02 | 0.33 | 0.30 | 0.36 | — |
| — | 82.25 | 89.90 | 86.08 | +0.98 | 92.6% | 845 | 92.6% | -0.02 | 0.39 | 0.36 | 0.42 | — |
| — | 77.35 | 83.95 | 80.65 | +0.98 | 90.5% | 850 | 90.5% | -0.02 | 0.44 | 0.42 | 0.46 | — |
| — | 75.30 | 79.05 | 77.17 | +0.97 | 88.5% | 855 | 88.5% | -0.03 | 0.56 | 0.53 | 0.60 | — |
| — | 70.90 | 73.75 | 72.33 | +0.96 | 86.7% | 860 | 86.7% | -0.04 | 0.69 | 0.67 | 0.71 | — |
| — | 65.30 | 68.90 | 67.10 | +0.96 | 84.9% | 865 | 84.9% | -0.04 | 0.84 | 0.82 | 0.86 | — |
| — | 61.15 | 64.50 | 62.83 | +0.95 | 83.3% | 870 | 83.3% | -0.05 | 1.03 | 1.00 | 1.06 | — |
| — | 57.45 | 59.80 | 58.62 | +0.94 | 81.6% | 875 | 81.6% | -0.07 | 1.28 | 1.25 | 1.32 | — |
| — | 51.80 | 53.80 | 52.80 | +0.92 | 79.8% | 880 | 79.8% | -0.08 | 1.58 | 1.56 | 1.60 | — |
| — | 45.50 | 49.00 | 47.25 | +0.90 | 78.1% | 885 | 78.1% | -0.10 | 1.99 | 1.94 | 2.03 | — |
| — | 43.20 | 44.50 | 43.85 | +0.88 | 76.5% | 890 | 76.5% | -0.12 | 2.47 | 2.42 | 2.52 | — |
| — | 37.30 | 41.50 | 39.40 | +0.85 | 75.3% | 895 | 75.3% | -0.15 | 3.08 | 3.00 | 3.15 | — |
| — | 34.80 | 35.85 | 35.33 | +0.82 | 74.1% | 900 | — | — | 3.83 | 3.75 | 3.90 | — |
| — | 30.55 | 31.80 | 31.18 | +0.78 | 73.1% | 905 | — | — | 4.72 | 4.65 | 4.80 | — |
| — | 26.95 | 27.85 | 27.40 | — | — | 910 | 72.5% | -0.27 | 5.85 | 5.75 | 5.95 | — |
| — | 23.40 | 24.05 | 23.73 | +0.69 | 71.0% | 915 | 71.0% | -0.31 | 7.17 | 7.05 | 7.30 | — |
| — | 20.00 | 20.60 | 20.30 | +0.64 | 69.9% | 920 | 69.9% | -0.36 | 8.78 | 8.65 | 8.90 | — |
| — | 16.95 | 17.75 | 17.35 | +0.58 | 69.4% | 925 | 69.4% | -0.42 | 10.75 | 10.50 | 11.00 | — |
| — | 14.40 | 14.60 | 14.50 | +0.53 | 69.5% | 930 | 69.5% | -0.47 | 12.97 | 12.70 | 13.25 | — |
| — | 11.85 | 12.05 | 11.95 | +0.47 | 68.9% | 935 | 68.9% | -0.53 | 15.62 | 15.15 | 16.10 | — |
| — | 9.70 | 9.95 | 9.82 | +0.41 | 68.7% | 940 | 68.7% | -0.59 | 18.25 | 17.90 | 18.60 | — |
| 677 | 7.80 | 8.20 | 8.00 | +0.35 | 69.0% | 945 | 69.0% | -0.66 | 21.40 | 21.00 | 21.80 | 1,009 |
| — | 6.40 | 6.50 | 6.45 | +0.30 | 69.3% | 950 | 69.3% | -0.71 | 24.95 | 24.35 | 25.55 | — |
| — | 5.05 | 5.25 | 5.15 | +0.25 | 69.9% | 955 | 69.9% | -0.75 | 28.70 | 27.95 | 29.45 | — |
| — | 4.05 | 4.20 | 4.12 | +0.20 | 70.6% | 960 | 70.6% | -0.80 | 32.67 | 32.15 | 33.20 | — |
| — | 3.20 | 3.40 | 3.30 | +0.17 | 71.3% | 965 | 71.3% | -0.83 | 36.52 | 34.25 | 38.80 | — |
| — | 2.58 | 2.69 | 2.63 | +0.14 | 72.1% | 970 | 72.1% | -0.86 | 40.85 | 39.60 | 42.10 | — |
| — | 2.06 | 2.13 | 2.10 | +0.11 | 73.1% | 975 | 73.1% | -0.89 | 45.88 | 44.60 | 47.15 | — |
| — | 1.64 | 1.70 | 1.67 | +0.10 | 74.0% | 980 | 74.0% | -0.91 | 49.52 | 48.00 | 51.05 | — |
| — | 1.07 | 1.10 | 1.08 | +0.06 | 76.5% | 990 | 76.5% | -0.94 | 58.77 | 56.55 | 61.00 | — |
| — | 0.86 | 0.90 | 0.88 | +0.05 | 78.0% | 995 | 78.0% | -0.95 | 64.83 | 63.55 | 66.10 | — |
| — | 0.72 | 0.74 | 0.73 | +0.04 | 79.5% | 1000 | 79.5% | -0.96 | 69.53 | 68.20 | 70.85 | — |
| — | 0.58 | 0.62 | 0.60 | +0.04 | 81.2% | 1005 | 81.2% | -0.97 | 75.12 | 71.50 | 78.75 | — |
| — | 0.47 | 0.50 | 0.48 | +0.03 | 82.8% | 1010 | 82.8% | -0.97 | 79.85 | 76.40 | 83.30 | — |
| — | 0.41 | 0.42 | 0.41 | — | — | 1015 | — | — | 84.97 | 82.20 | 87.75 | — |
| — | 0.33 | 0.35 | 0.34 | — | — | 1020 | — | — | 89.58 | 86.80 | 92.35 | — |
| — | 0.28 | 0.29 | 0.28 | — | — | 1025 | — | — | 95.00 | 92.10 | 97.90 | — |
| — | 0.25 | 0.26 | 0.26 | — | — | 1030 | — | — | 100.05 | 97.25 | 102.85 | — |
| — | 0.19 | 0.22 | 0.20 | — | — | 1035 | — | — | 104.45 | 102.00 | 106.90 | — |
| — | 0.17 | 0.19 | 0.18 | — | — | 1040 | — | — | 109.42 | 107.00 | 111.85 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 1050 | — | — | 119.42 | 117.05 | 121.80 | — |
| — | 0.09 | 0.13 | 0.11 | — | — | 1057.5 | — | — | 128.12 | 122.25 | 134.00 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 1065 | — | — | 136.65 | 131.80 | 141.50 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 1075 | — | — | 145.75 | 139.85 | 151.65 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 1085 | — | — | 155.88 | 150.25 | 161.50 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 1095 | — | — | 166.22 | 159.25 | 173.20 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 1105 | — | — | 175.65 | 169.55 | 181.75 | — |
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.