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 | |
| — | 87.50 | 94.50 | 91.00 | +0.99 | 29.4% | 835 | 29.4% | -0.01 | — | — | 4.80 | — |
| — | 82.55 | 88.65 | 85.60 | +0.99 | 28.7% | 840 | 28.7% | -0.01 | 1.36 | 0.03 | 2.70 | — |
| — | 77.55 | 84.60 | 81.08 | +0.99 | 28.0% | 845 | 28.0% | -0.01 | — | — | 0.89 | — |
| — | 72.60 | 78.85 | 75.72 | +0.99 | 27.3% | 850 | 27.3% | -0.01 | 0.27 | 0.01 | 0.52 | — |
| — | 67.65 | 73.75 | 70.70 | +0.98 | 26.6% | 855 | 26.6% | -0.02 | — | — | 0.82 | — |
| — | 62.65 | 69.75 | 66.20 | +0.98 | 26.0% | 860 | 26.0% | -0.02 | 0.62 | 0.10 | 1.15 | — |
| — | 57.75 | 64.00 | 60.88 | +0.97 | 25.5% | 865 | 25.5% | -0.03 | — | — | 1.74 | — |
| — | 52.95 | 59.25 | 56.10 | +0.97 | 25.0% | 870 | 25.0% | -0.03 | 0.84 | 0.58 | 1.10 | — |
| — | 48.15 | 55.25 | 51.70 | +0.96 | 24.5% | 875 | 24.5% | -0.04 | 1.03 | 0.67 | 1.40 | — |
| — | 43.45 | 50.55 | 47.00 | +0.95 | 24.0% | 880 | 24.0% | -0.05 | 1.27 | 0.89 | 1.65 | — |
| — | 39.80 | 44.45 | 42.12 | +0.93 | 23.6% | 885 | 23.6% | -0.07 | 1.62 | 1.39 | 1.85 | — |
| — | 34.00 | 41.05 | 37.52 | +0.92 | 23.3% | 890 | 23.3% | -0.08 | 2.15 | 1.81 | 2.50 | — |
| — | 29.70 | 37.75 | 33.73 | +0.89 | 23.0% | 895 | 23.0% | -0.11 | 2.83 | 2.12 | 3.55 | — |
| — | 26.65 | 32.70 | 29.68 | +0.86 | 22.7% | 900 | 22.7% | -0.14 | 3.77 | 2.90 | 4.65 | — |
| — | 22.80 | 28.15 | 25.48 | +0.83 | 22.5% | 905 | 22.5% | -0.17 | 5.03 | 4.15 | 5.90 | — |
| — | 19.70 | 24.60 | 22.15 | +0.79 | 22.3% | 910 | 22.3% | -0.21 | 6.38 | 5.75 | 7.00 | — |
| — | 16.50 | 20.65 | 18.57 | +0.75 | 22.1% | 915 | 22.1% | -0.26 | 8.40 | 7.25 | 9.55 | — |
| — | 13.90 | 17.20 | 15.55 | +0.69 | 22.0% | 920 | 22.0% | -0.31 | 9.75 | 9.00 | 10.50 | — |
| — | 12.30 | 13.90 | 13.10 | +0.64 | 22.0% | 925 | 22.0% | -0.36 | 12.55 | 11.25 | 13.85 | — |
| — | 10.40 | 11.05 | 10.72 | +0.58 | 22.0% | 930 | 22.0% | -0.42 | 15.25 | 13.55 | 16.95 | — |
| — | 8.05 | 9.20 | 8.62 | +0.52 | 22.0% | 935 | 22.0% | -0.48 | 18.43 | 16.50 | 20.35 | — |
| — | 5.60 | 7.85 | 6.72 | +0.46 | 22.0% | 940 | 22.0% | -0.54 | 21.15 | 18.15 | 24.15 | — |
| — | 4.30 | 6.35 | 5.33 | +0.40 | 22.1% | 945 | 22.1% | -0.60 | 25.20 | 22.70 | 27.70 | — |
| — | 4.00 | 4.85 | 4.42 | +0.35 | 22.2% | 950 | 22.2% | -0.66 | 28.88 | 26.20 | 31.55 | — |
| — | 3.00 | 4.45 | 3.73 | +0.32 | 22.3% | 952.5 | 22.3% | -0.68 | 30.02 | 27.15 | 32.90 | — |
| — | 2.70 | 4.10 | 3.40 | +0.30 | 22.4% | 955 | 22.4% | -0.71 | 31.95 | 29.00 | 34.90 | — |
| — | 2.05 | 3.70 | 2.88 | +0.27 | 22.5% | 957.5 | — | — | 34.62 | 32.25 | 37.00 | — |
| — | 2.36 | 3.00 | 2.68 | +0.25 | 22.6% | 960 | 22.6% | -0.76 | 36.10 | 33.00 | 39.20 | — |
| — | 1.87 | 2.96 | 2.42 | +0.23 | 22.7% | 962.5 | 22.7% | -0.78 | 39.52 | 35.85 | 43.20 | — |
| — | 1.21 | 2.64 | 1.93 | +0.21 | 22.8% | 965 | 22.8% | -0.80 | 41.33 | 38.00 | 44.65 | — |
| — | 1.45 | 2.39 | 1.92 | +0.19 | 22.9% | 967.5 | 22.9% | -0.82 | 43.80 | 40.20 | 47.40 | — |
| — | 1.25 | 2.01 | 1.63 | +0.17 | 23.0% | 970 | 23.0% | -0.84 | 47.00 | 44.00 | 50.00 | — |
| — | 0.93 | 1.61 | 1.27 | +0.15 | 23.2% | 972.5 | 23.2% | -0.86 | 48.48 | 44.90 | 52.05 | — |
| — | 0.81 | 1.50 | 1.16 | +0.14 | 23.3% | 975 | 23.3% | -0.87 | 50.95 | 47.45 | 54.45 | — |
| — | 0.53 | 1.62 | 1.07 | +0.12 | 23.5% | 977.5 | 23.5% | -0.89 | 53.30 | 49.75 | 56.85 | — |
| — | 0.54 | 1.15 | 0.84 | +0.11 | 23.6% | 980 | 23.6% | -0.90 | 55.77 | 52.20 | 59.35 | — |
| — | 0.46 | 1.16 | 0.81 | +0.09 | 23.9% | 985 | 23.9% | -0.92 | 59.67 | 56.60 | 62.75 | — |
| — | 0.40 | 0.81 | 0.60 | +0.07 | 24.3% | 990 | 24.3% | -0.94 | 65.72 | 62.20 | 69.25 | — |
| — | 0.16 | 0.70 | 0.43 | +0.06 | 24.7% | 995 | 24.7% | -0.96 | 70.72 | 67.20 | 74.25 | — |
| — | 0.15 | 0.45 | 0.30 | +0.05 | 25.1% | 1000 | 25.1% | -0.97 | 75.65 | 71.70 | 79.60 | — |
| — | 0.02 | 0.35 | 0.18 | +0.04 | 25.5% | 1005 | 25.5% | -0.98 | 80.72 | 77.20 | 84.25 | — |
| — | 0.20 | 0.35 | 0.28 | +0.03 | 26.0% | 1010 | 26.0% | -0.98 | 85.97 | 82.70 | 89.25 | — |
| — | 0.10 | 0.35 | 0.23 | +0.03 | 26.5% | 1015 | 26.5% | -0.99 | 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.