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 | |
| — | 85.20 | 92.50 | 88.85 | +0.99 | 28.3% | 855 | 28.3% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 80.30 | 86.90 | 83.60 | +0.98 | 27.7% | 860 | 27.7% | -0.02 | — | — | 0.40 | — |
| — | 75.35 | 81.65 | 78.50 | +0.98 | 27.2% | 865 | 27.2% | -0.02 | — | — | 0.40 | — |
| — | 70.50 | 77.70 | 74.10 | +0.97 | 26.7% | 870 | 26.7% | -0.03 | 0.38 | 0.26 | 0.50 | — |
| — | 65.60 | 71.85 | 68.72 | +0.97 | 26.3% | 875 | 26.3% | -0.03 | 0.59 | 0.06 | 1.12 | — |
| — | 60.75 | 66.75 | 63.75 | +0.96 | 25.9% | 880 | 25.9% | -0.04 | 1.09 | 0.50 | 1.69 | — |
| — | 55.95 | 62.55 | 59.25 | +0.95 | 25.5% | 885 | 25.5% | -0.05 | 0.82 | 0.47 | 1.17 | — |
| — | 51.20 | 57.80 | 54.50 | +0.93 | 25.2% | 890 | 25.2% | -0.06 | 1.28 | 0.86 | 1.71 | — |
| — | 46.60 | 52.95 | 49.77 | +0.92 | 24.9% | 895 | 24.9% | -0.08 | 1.55 | 1.23 | 1.87 | — |
| — | 43.50 | 48.70 | 46.10 | +0.90 | 24.6% | 900 | 24.6% | -0.10 | 2.03 | 1.66 | 2.40 | — |
| — | 37.05 | 43.55 | 40.30 | +0.87 | 24.4% | 905 | 24.4% | -0.12 | 2.42 | 1.45 | 3.40 | — |
| — | 33.25 | 41.00 | 37.12 | +0.85 | 24.2% | 910 | 24.2% | -0.15 | 3.40 | 2.74 | 4.05 | — |
| — | 30.95 | 38.40 | 34.67 | +0.83 | 24.1% | 912.5 | 24.1% | -0.16 | 3.69 | 2.48 | 4.90 | — |
| — | 29.15 | 36.35 | 32.75 | +0.82 | 24.0% | 915 | 24.0% | -0.18 | 4.22 | 3.45 | 5.00 | — |
| — | 27.35 | 34.05 | 30.70 | +0.80 | 24.0% | 917.5 | 24.0% | -0.20 | 4.62 | 3.30 | 5.95 | — |
| — | 25.55 | 31.15 | 28.35 | +0.78 | 23.9% | 920 | 23.9% | -0.22 | 5.10 | 4.55 | 5.65 | — |
| — | 23.90 | 30.20 | 27.05 | +0.76 | 23.9% | 922.5 | 23.9% | -0.24 | 6.38 | 5.15 | 7.60 | — |
| — | 22.25 | 27.40 | 24.82 | +0.74 | 23.8% | 925 | 23.8% | -0.26 | 6.85 | 5.40 | 8.30 | — |
| — | 20.75 | 25.20 | 22.98 | +0.72 | 23.8% | 927.5 | 23.8% | -0.28 | 7.95 | 6.75 | 9.15 | — |
| — | 19.40 | 24.15 | 21.77 | +0.70 | 23.8% | 930 | 23.8% | -0.30 | 8.47 | 7.50 | 9.45 | — |
| — | 18.05 | 22.90 | 20.48 | +0.67 | 23.8% | 932.5 | 23.8% | -0.33 | 9.28 | 7.35 | 11.20 | — |
| — | 16.75 | 20.40 | 18.57 | +0.65 | 23.8% | 935 | 23.8% | -0.35 | 10.53 | 8.95 | 12.10 | — |
| — | 15.50 | 19.55 | 17.52 | +0.63 | 23.8% | 937.5 | 23.8% | -0.38 | 11.35 | 9.25 | 13.45 | — |
| — | 14.40 | 17.10 | 15.75 | +0.60 | 23.8% | 940 | 23.8% | -0.40 | 13.05 | 11.60 | 14.50 | — |
| — | 13.45 | 15.60 | 14.53 | +0.58 | 23.8% | 942.5 | 23.8% | -0.43 | 13.70 | 11.50 | 15.90 | — |
| — | 12.15 | 14.00 | 13.07 | +0.55 | 23.8% | 945 | 23.8% | -0.45 | 14.28 | 12.65 | 15.90 | — |
| — | 11.15 | 13.10 | 12.12 | +0.52 | 23.8% | 947.5 | 23.8% | -0.48 | 16.30 | 15.10 | 17.50 | — |
| — | 10.10 | 12.70 | 11.40 | +0.50 | 23.9% | 950 | 23.9% | -0.50 | 17.70 | 16.45 | 18.95 | — |
| — | 8.90 | 12.05 | 10.47 | +0.47 | 23.9% | 952.5 | 23.9% | -0.53 | 18.70 | 16.90 | 20.50 | — |
| — | 8.05 | 10.00 | 9.03 | +0.45 | 24.0% | 955 | 24.0% | -0.55 | 21.12 | 18.45 | 23.80 | — |
| — | 7.25 | 10.20 | 8.72 | +0.43 | 24.0% | 957.5 | 24.0% | -0.58 | 23.45 | 21.15 | 25.75 | — |
| — | 6.55 | 9.35 | 7.95 | +0.40 | 24.1% | 960 | 24.1% | -0.60 | 24.57 | 22.55 | 26.60 | — |
| — | 5.80 | 8.55 | 7.17 | +0.38 | 24.2% | 962.5 | 24.2% | -0.63 | 26.27 | 23.50 | 29.05 | — |
| — | 5.15 | 7.80 | 6.47 | +0.36 | 24.3% | 965 | 24.3% | -0.65 | 27.23 | 24.00 | 30.45 | — |
| — | 4.60 | 6.55 | 5.58 | +0.34 | 24.4% | 967.5 | 24.4% | -0.67 | 30.07 | 27.30 | 32.85 | — |
| — | 4.15 | 6.55 | 5.35 | +0.31 | 24.5% | 970 | 24.5% | -0.69 | 31.68 | 28.70 | 34.65 | — |
| — | 3.55 | 5.95 | 4.75 | +0.29 | 24.6% | 972.5 | 24.6% | -0.71 | 34.02 | 30.60 | 37.45 | — |
| — | 3.20 | 5.35 | 4.28 | — | — | 975 | — | — | 35.98 | 32.10 | 39.85 | — |
| — | 2.76 | 4.95 | 3.85 | — | — | 977.5 | 24.8% | -0.75 | 38.52 | 35.45 | 41.60 | — |
| — | 2.77 | 4.30 | 3.54 | +0.24 | 24.9% | 980 | 24.9% | -0.77 | 40.48 | 37.25 | 43.70 | — |
| — | 2.18 | 4.15 | 3.17 | +0.22 | 25.1% | 982.5 | 25.1% | -0.79 | 42.67 | 39.50 | 45.85 | — |
| — | 1.92 | 3.05 | 2.48 | +0.20 | 25.2% | 985 | 25.2% | -0.81 | 45.08 | 42.10 | 48.05 | — |
| — | 1.66 | 3.15 | 2.40 | +0.17 | 25.5% | 990 | 25.5% | -0.84 | 49.27 | 46.45 | 52.10 | — |
| — | 1.09 | 2.39 | 1.74 | +0.14 | 25.8% | 995 | 25.8% | -0.86 | 54.05 | 51.05 | 57.05 | — |
| — | 1.17 | 1.62 | 1.40 | +0.12 | 26.1% | 1000 | 26.1% | -0.89 | 58.75 | 55.75 | 61.75 | — |
| — | 0.85 | 1.40 | 1.12 | +0.10 | 26.5% | 1005 | 26.5% | -0.91 | 63.48 | 60.40 | 66.55 | — |
| — | 0.45 | 1.40 | 0.93 | +0.08 | 26.9% | 1010 | 26.9% | -0.93 | 68.08 | 64.75 | 71.40 | — |
| — | 0.35 | 1.47 | 0.91 | +0.07 | 27.3% | 1015 | 27.3% | -0.94 | 72.62 | 68.95 | 76.30 | — |
| — | 0.22 | 1.20 | 0.71 | +0.06 | 27.7% | 1020 | 27.7% | -0.95 | 77.90 | 74.60 | 81.20 | — |
| — | 0.21 | 0.90 | 0.56 | +0.05 | 28.2% | 1025 | 28.2% | -0.96 | 83.05 | 79.95 | 86.15 | — |
| — | — | 0.60 | — | +0.04 | 28.6% | 1030 | 28.6% | -0.97 | 87.85 | 84.50 | 91.20 | — |
| — | 0.20 | 1.71 | 0.95 | +0.03 | 29.1% | 1035 | 29.1% | -0.98 | 92.50 | 88.85 | 96.15 | — |
| — | 0.25 | 1.95 | 1.10 | +0.03 | 29.6% | 1040 | 29.6% | -0.99 | 97.42 | 93.70 | 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.