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 | |
| — | 185.15 | 197.75 | 191.45 | — | — | 740 | — | — | 0.65 | 0.58 | 0.72 | — |
| — | 175.25 | 188.40 | 181.82 | — | — | 750 | — | — | 0.76 | 0.70 | 0.81 | — |
| — | 165.40 | 177.05 | 171.22 | — | — | 760 | — | — | 0.90 | 0.82 | 0.97 | — |
| — | 155.60 | 168.85 | 162.22 | — | — | 770 | — | — | 1.03 | 0.97 | 1.10 | — |
| — | 145.80 | 158.85 | 152.32 | — | — | 780 | — | — | 1.26 | 1.19 | 1.34 | — |
| — | 136.10 | 150.10 | 143.10 | — | — | 790 | — | — | 1.51 | 1.41 | 1.61 | — |
| — | 128.00 | 136.50 | 132.25 | — | — | 800 | — | — | 1.85 | 1.81 | 1.90 | — |
| — | 122.10 | 134.15 | 128.12 | — | — | 805 | — | — | 2.06 | 1.98 | 2.15 | — |
| — | 112.85 | 122.35 | 117.60 | — | — | 815 | — | — | 2.53 | 2.41 | 2.65 | — |
| — | 108.05 | 117.10 | 112.58 | — | — | 820 | — | — | 2.83 | 2.69 | 2.96 | — |
| — | 103.25 | 115.10 | 109.17 | — | — | 825 | — | — | 3.17 | 3.05 | 3.30 | — |
| — | 100.10 | 107.90 | 104.00 | — | — | 830 | — | — | 3.55 | 3.40 | 3.70 | — |
| — | 95.85 | 105.60 | 100.72 | — | — | 835 | — | — | 4.00 | 3.85 | 4.15 | — |
| — | 92.05 | 99.70 | 95.88 | — | — | 840 | — | — | 4.47 | 4.30 | 4.65 | — |
| — | 87.60 | 95.50 | 91.55 | — | — | 845 | — | — | 5.03 | 4.85 | 5.20 | — |
| — | 83.20 | 90.70 | 86.95 | — | — | 850 | — | — | 5.62 | 5.45 | 5.80 | — |
| — | 78.85 | 85.25 | 82.05 | — | — | 855 | — | — | 6.28 | 6.10 | 6.45 | — |
| — | 74.60 | 81.50 | 78.05 | — | — | 860 | — | — | 7.03 | 6.85 | 7.20 | — |
| — | 70.40 | 77.00 | 73.70 | — | — | 865 | — | — | 7.85 | 7.65 | 8.05 | — |
| — | 67.80 | 73.45 | 70.62 | — | — | 870 | — | — | 8.72 | 8.55 | 8.90 | — |
| — | 63.65 | 68.00 | 65.83 | — | — | 875 | — | — | 9.68 | 9.55 | 9.80 | — |
| — | 61.85 | 65.15 | 63.50 | — | — | 880 | — | — | 10.82 | 10.55 | 11.10 | — |
| — | 56.75 | 60.95 | 58.85 | — | — | 885 | — | — | 12.05 | 11.80 | 12.30 | — |
| — | 53.35 | 57.75 | 55.55 | — | — | 890 | — | — | 13.40 | 13.15 | 13.65 | — |
| — | 49.10 | 53.90 | 51.50 | — | — | 895 | — | — | 14.85 | 14.60 | 15.10 | — |
| — | 48.00 | 49.55 | 48.77 | — | — | 900 | — | — | 16.43 | 16.15 | 16.70 | — |
| — | 43.95 | 46.05 | 45.00 | — | — | 905 | — | — | 18.15 | 17.80 | 18.50 | — |
| — | 41.75 | 42.60 | 42.17 | — | — | 910 | — | — | 20.10 | 19.55 | 20.65 | — |
| — | 38.05 | 40.15 | 39.10 | — | — | 915 | — | — | 22.10 | 21.20 | 23.00 | — |
| — | 35.55 | 36.75 | 36.15 | — | — | 920 | — | — | 24.10 | 23.05 | 25.15 | — |
| — | 33.10 | 33.95 | 33.52 | — | — | 925 | — | — | 26.07 | 25.00 | 27.15 | — |
| — | 30.25 | 31.05 | 30.65 | — | — | 930 | — | — | 28.38 | 26.50 | 30.25 | — |
| — | 27.75 | 29.85 | 28.80 | +0.50 | 53.6% | 935 | 53.6% | -0.50 | 30.40 | 28.60 | 32.20 | — |
| — | 25.65 | 26.20 | 25.93 | +0.47 | 53.3% | 940 | 53.3% | -0.53 | 33.83 | 32.85 | 34.80 | — |
| — | 23.00 | 24.60 | 23.80 | +0.45 | 53.2% | 945 | 53.2% | -0.55 | 37.17 | 35.65 | 38.70 | — |
| — | 21.30 | 21.90 | 21.60 | +0.42 | 53.2% | 950 | 53.2% | -0.58 | 39.62 | 38.90 | 40.35 | — |
| — | 19.30 | 20.15 | 19.73 | +0.40 | 53.3% | 955 | 53.3% | -0.61 | 43.42 | 41.30 | 45.55 | — |
| — | 17.40 | 18.45 | 17.93 | +0.37 | 53.4% | 960 | 53.4% | -0.63 | 45.80 | 44.65 | 46.95 | — |
| — | 15.80 | 17.00 | 16.40 | +0.35 | 53.4% | 965 | 53.4% | -0.66 | 49.73 | 48.00 | 51.45 | — |
| — | 14.60 | 15.00 | 14.80 | +0.32 | 53.5% | 970 | 53.5% | -0.68 | 53.00 | 50.50 | 55.50 | — |
| — | 13.10 | 13.55 | 13.32 | +0.30 | 53.5% | 975 | 53.5% | -0.70 | 56.65 | 54.00 | 59.30 | — |
| — | 12.05 | 12.35 | 12.20 | +0.28 | 53.6% | 980 | 53.6% | -0.73 | 59.45 | 56.60 | 62.30 | — |
| — | 10.70 | 11.20 | 10.95 | +0.26 | 53.6% | 985 | 53.6% | -0.75 | 63.40 | 61.55 | 65.25 | — |
| — | 9.80 | 10.00 | 9.90 | +0.24 | 53.7% | 990 | 53.7% | -0.77 | 68.30 | 65.95 | 70.65 | — |
| — | 8.70 | 9.05 | 8.88 | +0.22 | 53.8% | 995 | 53.8% | -0.79 | 72.60 | 68.75 | 76.45 | — |
| — | 7.95 | 8.10 | 8.03 | +0.20 | 54.0% | 1000 | 54.0% | -0.80 | 77.55 | 74.55 | 80.55 | — |
| — | 7.05 | 7.40 | 7.22 | +0.18 | 54.1% | 1005 | 54.1% | -0.82 | 81.60 | 78.40 | 84.80 | — |
| — | 6.45 | 6.75 | 6.60 | +0.17 | 54.3% | 1010 | 54.3% | -0.84 | 85.72 | 82.55 | 88.90 | — |
| — | 5.65 | 6.00 | 5.83 | +0.15 | 54.6% | 1015 | 54.6% | -0.85 | 89.97 | 86.50 | 93.45 | — |
| — | 5.10 | 5.50 | 5.30 | +0.14 | 54.8% | 1020 | 54.8% | -0.86 | 94.78 | 91.65 | 97.90 | — |
| — | 4.55 | 4.90 | 4.72 | +0.13 | 55.1% | 1025 | 55.1% | -0.87 | 99.03 | 95.65 | 102.40 | — |
| — | 4.15 | 4.40 | 4.28 | +0.12 | 55.3% | 1030 | 55.3% | -0.89 | 103.80 | 100.65 | 106.95 | — |
| — | 3.70 | 4.00 | 3.85 | +0.11 | 55.6% | 1035 | 55.6% | -0.89 | 109.10 | 104.10 | 114.10 | — |
| — | 3.30 | 3.60 | 3.45 | +0.10 | 55.9% | 1040 | 55.9% | -0.90 | 114.15 | 109.85 | 118.45 | — |
| — | 2.85 | 3.00 | 2.92 | +0.08 | 56.6% | 1050 | 56.6% | -0.92 | 123.05 | 118.30 | 127.80 | — |
| — | 2.35 | 2.57 | 2.46 | +0.07 | 57.1% | 1057.5 | 57.1% | -0.93 | 130.22 | 125.45 | 135.00 | — |
| — | 2.09 | 2.22 | 2.15 | +0.06 | 57.7% | 1065 | 57.7% | -0.94 | 136.57 | 131.00 | 142.15 | — |
| — | 1.68 | 1.85 | 1.76 | +0.05 | 58.7% | 1075 | 58.7% | -0.95 | 147.47 | 142.40 | 152.55 | — |
| — | 1.39 | 1.61 | 1.50 | +0.05 | 59.7% | 1085 | 59.7% | -0.96 | 155.57 | 148.90 | 162.25 | — |
| — | 1.16 | 1.38 | 1.27 | +0.04 | 60.7% | 1095 | 60.7% | -0.97 | 166.07 | 160.05 | 172.10 | — |
| — | 1.03 | 1.19 | 1.11 | +0.03 | 61.9% | 1105 | 61.9% | -0.97 | 175.68 | 169.40 | 181.95 | — |
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.