Spot 942.15
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.30 | 90.55 | 87.42 | +1.00 | 48.8% | 855 | 48.8% | -0.00 | — | — | 0.10 | — |
| — | 79.30 | 86.05 | 82.67 | +1.00 | 47.0% | 860 | 47.0% | -0.00 | — | — | 0.05 | — |
| — | 74.35 | 80.80 | 77.58 | +0.99 | 45.2% | 865 | 45.2% | -0.01 | — | — | 0.20 | — |
| — | 69.35 | 75.55 | 72.45 | +0.99 | 43.5% | 870 | 43.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 64.35 | 71.35 | 67.85 | +0.99 | 41.9% | 875 | 41.9% | -0.01 | 0.14 | 0.02 | 0.25 | — |
| — | 59.35 | 66.65 | 63.00 | +0.99 | 40.4% | 880 | 40.4% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 54.40 | 60.75 | 57.58 | +0.99 | 39.1% | 885 | 39.1% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 49.45 | 56.15 | 52.80 | +0.98 | 37.8% | 890 | 37.8% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 44.50 | 51.90 | 48.20 | +0.97 | 36.5% | 895 | 36.5% | -0.03 | 0.20 | 0.06 | 0.35 | — |
| — | 39.65 | 46.10 | 42.88 | +0.96 | 35.4% | 900 | 35.4% | -0.04 | 0.31 | 0.23 | 0.39 | — |
| — | 34.75 | 41.50 | 38.12 | +0.95 | 34.4% | 905 | 34.4% | -0.05 | 0.49 | 0.33 | 0.66 | — |
| — | 29.95 | 36.30 | 33.12 | +0.93 | 33.5% | 910 | 33.5% | -0.07 | 0.74 | 0.66 | 0.83 | — |
| — | 28.65 | 34.10 | 31.38 | +0.93 | 33.1% | 912.5 | 33.1% | -0.07 | 0.85 | 0.59 | 1.12 | — |
| — | 27.00 | 31.60 | 29.30 | +0.91 | 32.7% | 915 | 32.7% | -0.09 | 1.11 | 0.92 | 1.30 | — |
| — | 23.20 | 29.75 | 26.48 | +0.90 | 32.4% | 917.5 | 32.4% | -0.10 | 1.33 | 1.12 | 1.54 | — |
| — | 22.15 | 28.00 | 25.07 | +0.88 | 32.1% | 920 | 32.1% | -0.12 | 1.68 | 1.45 | 1.90 | — |
| — | 18.85 | 26.05 | 22.45 | +0.86 | 31.9% | 922.5 | 31.9% | -0.14 | 2.08 | 1.84 | 2.31 | — |
| — | 17.00 | 23.35 | 20.18 | +0.83 | 31.7% | 925 | 31.7% | -0.17 | 2.71 | 1.97 | 3.45 | — |
| — | 15.05 | 21.90 | 18.48 | +0.81 | 31.6% | 927.5 | 31.6% | -0.20 | 2.98 | 2.41 | 3.55 | — |
| — | 13.40 | 18.30 | 15.85 | +0.78 | 31.5% | 930 | 31.5% | -0.22 | 3.62 | 3.35 | 3.90 | — |
| — | 11.90 | 17.05 | 14.47 | +0.74 | 31.5% | 932.5 | 31.5% | -0.26 | 4.90 | 4.15 | 5.65 | — |
| — | 10.75 | 15.10 | 12.93 | +0.71 | 31.4% | 935 | 31.4% | -0.29 | 5.78 | 4.85 | 6.70 | — |
| — | 9.65 | 13.40 | 11.53 | +0.68 | 31.5% | 937.5 | 31.5% | -0.32 | 6.65 | 5.45 | 7.85 | — |
| — | 9.30 | 11.60 | 10.45 | +0.65 | 31.5% | 940 | 31.5% | -0.35 | 7.17 | 6.00 | 8.35 | — |
| — | 8.25 | 10.00 | 9.12 | +0.61 | 31.6% | 942.5 | 31.6% | -0.39 | 8.88 | 7.50 | 10.25 | — |
| — | 6.40 | 8.40 | 7.40 | +0.57 | 31.7% | 945 | 31.7% | -0.43 | 9.97 | 8.15 | 11.80 | — |
| — | 5.30 | 7.45 | 6.38 | +0.53 | 31.8% | 947.5 | 31.8% | -0.47 | 11.35 | 9.50 | 13.20 | — |
| — | 5.15 | 6.45 | 5.80 | +0.49 | 31.9% | 950 | 31.9% | -0.52 | 13.07 | 11.55 | 14.60 | — |
| — | 4.25 | 5.35 | 4.80 | +0.45 | 32.1% | 952.5 | 32.1% | -0.56 | 14.85 | 13.25 | 16.45 | — |
| — | 3.50 | 4.50 | 4.00 | +0.41 | 32.3% | 955 | 32.3% | -0.59 | 16.45 | 14.70 | 18.20 | — |
| — | 2.48 | 4.25 | 3.37 | +0.37 | 32.5% | 957.5 | 32.5% | -0.63 | 18.23 | 16.40 | 20.05 | — |
| — | 2.52 | 3.25 | 2.88 | +0.32 | 32.7% | 960 | 32.7% | -0.68 | 20.12 | 18.60 | 21.65 | — |
| — | 2.09 | 2.91 | 2.50 | +0.29 | 32.9% | 962.5 | 32.9% | -0.71 | 22.50 | 19.80 | 25.20 | — |
| — | 1.72 | 2.37 | 2.04 | +0.26 | 33.2% | 965 | 33.2% | -0.74 | 24.43 | 22.55 | 26.30 | — |
| — | 1.30 | 2.62 | 1.96 | +0.23 | 33.4% | 967.5 | 33.4% | -0.77 | 26.55 | 23.00 | 30.10 | — |
| — | 1.05 | 1.60 | 1.32 | +0.20 | 33.7% | 970 | 33.7% | -0.80 | 28.32 | 26.45 | 30.20 | — |
| — | 0.84 | 1.50 | 1.17 | +0.18 | 34.0% | 972.5 | 34.0% | -0.82 | 31.23 | 28.35 | 34.10 | — |
| — | 0.80 | 1.15 | 0.97 | +0.16 | 34.3% | 975 | 34.3% | -0.84 | 33.73 | 30.60 | 36.85 | — |
| — | 0.68 | 1.07 | 0.88 | +0.14 | 34.6% | 977.5 | 34.6% | -0.86 | 36.25 | 33.35 | 39.15 | — |
| — | 0.68 | 0.80 | 0.74 | +0.12 | 34.9% | 980 | 34.9% | -0.88 | 38.75 | 35.50 | 42.00 | — |
| — | 0.27 | 0.84 | 0.56 | +0.11 | 35.3% | 982.5 | 35.3% | -0.89 | 40.75 | 37.50 | 44.00 | — |
| — | 0.30 | 0.84 | 0.57 | +0.10 | 35.6% | 985 | 35.6% | -0.91 | 42.73 | 39.05 | 46.40 | — |
| — | 0.20 | 0.45 | 0.33 | +0.07 | 36.4% | 990 | 36.4% | -0.93 | 48.35 | 45.40 | 51.30 | — |
| — | 0.22 | 0.41 | 0.32 | — | — | 995 | — | — | 52.10 | 48.40 | 55.80 | — |
| — | 0.14 | 0.29 | 0.21 | — | — | 1000 | — | — | 57.95 | 54.75 | 61.15 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 1005 | — | — | 62.92 | 59.70 | 66.15 | — |
| — | 0.03 | 0.30 | 0.17 | +0.02 | 39.9% | 1010 | 39.9% | -0.98 | 67.88 | 64.60 | 71.15 | — |
| — | — | 0.77 | — | +0.02 | 40.9% | 1015 | 40.9% | -0.99 | 72.60 | 68.70 | 76.50 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 41.9% | 1020 | 41.9% | -0.99 | 77.42 | 73.70 | 81.15 | — |
| — | — | 0.30 | — | +0.01 | 43.0% | 1025 | 43.0% | -0.99 | 82.80 | 79.45 | 86.15 | — |
| — | — | 0.46 | — | +0.01 | 44.2% | 1030 | 44.2% | -1.00 | 87.88 | 84.60 | 91.15 | — |
| — | — | 0.07 | — | +0.01 | 45.4% | 1035 | 45.4% | -1.00 | 93.15 | 90.15 | 96.15 | — |
| — | — | 0.02 | — | +0.01 | 46.7% | 1040 | 46.7% | -1.00 | 97.88 | 94.60 | 101.15 | — |
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.