Spot 924.20
· 166 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.55 | 95.25 | 91.90 | +0.98 | 26.8% | 835 | 26.8% | -0.02 | 0.49 | 0.17 | 0.81 | — |
| — | 83.65 | 89.85 | 86.75 | +0.97 | 26.3% | 840 | 26.3% | -0.03 | 0.56 | 0.22 | 0.89 | — |
| — | 78.75 | 85.85 | 82.30 | +0.97 | 25.8% | 845 | 25.8% | -0.03 | 0.81 | 0.36 | 1.26 | — |
| — | 74.50 | 81.00 | 77.75 | +0.96 | 25.4% | 850 | 25.4% | -0.04 | 1.10 | 0.82 | 1.39 | — |
| — | 69.25 | 76.50 | 72.88 | +0.96 | 25.0% | 855 | 25.0% | -0.04 | 1.28 | 0.88 | 1.68 | — |
| — | 64.35 | 71.20 | 67.78 | +0.95 | 24.6% | 860 | — | — | 1.57 | 1.12 | 2.03 | — |
| — | 59.70 | 65.65 | 62.67 | — | — | 865 | 24.3% | -0.06 | 1.78 | 1.42 | 2.14 | — |
| — | 54.65 | 62.50 | 58.58 | +0.93 | 23.9% | 870 | 23.9% | -0.07 | 2.24 | 1.83 | 2.65 | — |
| — | 50.15 | 58.00 | 54.08 | +0.91 | 23.6% | 875 | 23.6% | -0.09 | 2.72 | 2.24 | 3.20 | — |
| — | 45.75 | 51.60 | 48.67 | +0.90 | 23.3% | 880 | 23.3% | -0.10 | 3.02 | 2.73 | 3.30 | — |
| — | 41.45 | 47.00 | 44.23 | +0.88 | 23.1% | 885 | 23.1% | -0.12 | 3.88 | 3.55 | 4.20 | — |
| — | 37.35 | 45.00 | 41.17 | +0.86 | 22.8% | 890 | 22.8% | -0.14 | 4.65 | 4.25 | 5.05 | — |
| — | 33.90 | 40.40 | 37.15 | +0.83 | 22.6% | 895 | 22.6% | -0.17 | 5.70 | 5.20 | 6.20 | — |
| — | 30.30 | 35.05 | 32.67 | +0.81 | 22.4% | 900 | 22.4% | -0.19 | 6.83 | 6.40 | 7.25 | — |
| — | 26.85 | 32.50 | 29.68 | — | — | 905 | 22.2% | -0.23 | 8.20 | 7.75 | 8.65 | — |
| — | 23.90 | 28.65 | 26.27 | +0.74 | 22.1% | 910 | 22.1% | -0.26 | 9.88 | 9.25 | 10.50 | — |
| — | 21.10 | 24.40 | 22.75 | +0.70 | 22.0% | 915 | 21.5% | -0.30 | 11.50 | 10.65 | 12.35 | — |
| — | 19.20 | 21.85 | 20.52 | +0.66 | 22.8% | 920 | 21.9% | -0.34 | 14.30 | 12.80 | 15.80 | — |
| — | 16.05 | 18.95 | 17.50 | +0.62 | 21.8% | 925 | 21.8% | -0.39 | 16.57 | 14.95 | 18.20 | — |
| — | 14.45 | 15.90 | 15.18 | — | — | 930 | 21.8% | -0.43 | 19.05 | 17.25 | 20.85 | — |
| — | 11.40 | 14.15 | 12.78 | +0.53 | 21.7% | 935 | 20.8% | -0.48 | 21.98 | 19.95 | 24.00 | — |
| — | 9.50 | 12.15 | 10.82 | +0.48 | 21.8% | 940 | 21.7% | -0.52 | 24.38 | 21.55 | 27.20 | — |
| — | 8.45 | 9.95 | 9.20 | +0.44 | 21.8% | 945 | 21.8% | -0.57 | 28.15 | 26.00 | 30.30 | — |
| — | 6.70 | 8.10 | 7.40 | +0.39 | 21.8% | 950 | 21.8% | -0.61 | 31.70 | 29.70 | 33.70 | — |
| — | 5.25 | 6.85 | 6.05 | +0.35 | 21.9% | 955 | 21.9% | -0.66 | 34.35 | 31.65 | 37.05 | — |
| — | 4.60 | 5.50 | 5.05 | +0.31 | 22.0% | 960 | 22.0% | -0.70 | 40.08 | 37.15 | 43.00 | — |
| — | 3.50 | 4.55 | 4.03 | +0.27 | 22.2% | 965 | 22.2% | -0.74 | 44.33 | 41.35 | 47.30 | — |
| — | 3.00 | 4.15 | 3.58 | +0.25 | 22.2% | 967.5 | 22.2% | -0.76 | 45.15 | 42.00 | 48.30 | — |
| — | 2.86 | 3.80 | 3.33 | +0.24 | 22.3% | 970 | 22.3% | -0.77 | 47.25 | 44.00 | 50.50 | — |
| — | 2.39 | 3.50 | 2.94 | +0.22 | 22.4% | 972.5 | 22.4% | -0.79 | 50.02 | 47.35 | 52.70 | — |
| — | 2.12 | 3.10 | 2.61 | +0.21 | 22.5% | 975 | 22.5% | -0.80 | 52.58 | 49.15 | 56.00 | — |
| — | 1.88 | 2.86 | 2.37 | +0.19 | 22.6% | 977.5 | 22.6% | -0.82 | 54.50 | 50.75 | 58.25 | — |
| — | 1.92 | 2.86 | 2.39 | +0.18 | 22.7% | 980 | 22.7% | -0.83 | 56.48 | 53.45 | 59.50 | — |
| — | 1.54 | 2.53 | 2.04 | +0.15 | 23.0% | 985 | 23.0% | -0.86 | 61.73 | 58.80 | 64.65 | — |
| — | 1.21 | 2.07 | 1.64 | +0.13 | 23.2% | 990 | 23.2% | -0.88 | 66.30 | 62.70 | 69.90 | — |
| — | 1.14 | 2.03 | 1.58 | +0.11 | 23.5% | 995 | 23.5% | -0.90 | 70.90 | 67.05 | 74.75 | — |
| — | 1.10 | 1.42 | 1.26 | +0.10 | 23.9% | 1000 | 23.9% | -0.92 | 76.22 | 72.85 | 79.60 | — |
| — | 0.80 | 1.37 | 1.08 | +0.08 | 24.2% | 1005 | 24.2% | -0.93 | 80.83 | 77.35 | 84.30 | — |
| — | 0.27 | 1.90 | 1.08 | +0.07 | 24.5% | 1010 | 24.5% | -0.95 | 86.12 | 83.15 | 89.10 | — |
| — | 0.26 | 1.19 | 0.72 | +0.06 | 24.9% | 1015 | 24.9% | -0.96 | 90.72 | 87.20 | 94.25 | — |
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.