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 | |
| — | 214.90 | 224.35 | 219.62 | +0.85 | 53.2% | 740 | 53.2% | -0.15 | 22.07 | 21.35 | 22.80 | — |
| — | 191.60 | 201.95 | 196.78 | +0.82 | 52.4% | 770 | 52.4% | -0.19 | 27.82 | 26.80 | 28.85 | — |
| — | 173.15 | 179.45 | 176.30 | +0.78 | 51.8% | 800 | 51.8% | -0.22 | 36.10 | 35.25 | 36.95 | — |
| — | 150.85 | 160.10 | 155.47 | +0.73 | 51.4% | 830 | 51.4% | -0.27 | 45.02 | 43.55 | 46.50 | — |
| — | 142.00 | 147.40 | 144.70 | +0.70 | 51.1% | 850 | 51.1% | -0.30 | 52.62 | 51.35 | 53.90 | — |
| — | 127.55 | 133.85 | 130.70 | +0.67 | 50.9% | 870 | 50.9% | -0.33 | 59.60 | 57.25 | 61.95 | — |
| — | 121.80 | 128.70 | 125.25 | +0.65 | 50.8% | 880 | 50.8% | -0.35 | 64.75 | 63.40 | 66.10 | — |
| — | 116.20 | 121.50 | 118.85 | +0.64 | 50.7% | 890 | 50.7% | -0.37 | 69.28 | 67.65 | 70.90 | — |
| — | 113.45 | 115.00 | 114.22 | +0.62 | 50.6% | 900 | 50.6% | -0.38 | 73.90 | 72.75 | 75.05 | — |
| — | 105.60 | 110.05 | 107.83 | +0.60 | 50.5% | 910 | 50.5% | -0.40 | 78.15 | 76.20 | 80.10 | — |
| — | 103.00 | 105.00 | 104.00 | +0.59 | 50.5% | 920 | 50.5% | -0.42 | 83.75 | 82.30 | 85.20 | — |
| — | 99.00 | 100.50 | 99.75 | +0.57 | 50.4% | 930 | 50.4% | -0.44 | 88.90 | 87.40 | 90.40 | — |
| — | 91.95 | 95.30 | 93.62 | +0.55 | 50.4% | 940 | 50.4% | -0.45 | 93.80 | 90.95 | 96.65 | — |
| — | 90.00 | 91.00 | 90.50 | +0.54 | 50.3% | 950 | 50.3% | -0.47 | 98.70 | 96.50 | 100.90 | — |
| — | 85.75 | 87.60 | 86.67 | +0.52 | 50.3% | 960 | 50.3% | -0.49 | 104.47 | 101.85 | 107.10 | — |
| — | 81.55 | 82.90 | 82.22 | +0.50 | 50.3% | 970 | 50.3% | -0.51 | 111.28 | 109.35 | 113.20 | — |
| — | 73.80 | 75.60 | 74.70 | +0.47 | 50.2% | 990 | 50.2% | -0.54 | 122.12 | 120.30 | 123.95 | — |
| — | 64.00 | 68.25 | 66.12 | +0.44 | 50.2% | 1010 | 50.2% | -0.57 | 135.97 | 132.55 | 139.40 | — |
| — | 54.70 | 59.75 | 57.23 | +0.39 | 50.2% | 1040 | 50.2% | -0.62 | 156.35 | 152.80 | 159.90 | — |
| — | 47.65 | 50.25 | 48.95 | +0.35 | 50.2% | 1070 | 50.2% | -0.66 | 178.70 | 175.75 | 181.65 | — |
| — | 41.30 | 43.70 | 42.50 | +0.31 | 50.4% | 1100 | 50.4% | -0.70 | 201.90 | 198.80 | 205.00 | — |
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.