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 | |
| — | 89.55 | 95.50 | 92.53 | +0.93 | 25.2% | 855 | 25.2% | -0.07 | 2.35 | 1.73 | 2.96 | — |
| — | 84.90 | 91.00 | 87.95 | +0.92 | 25.0% | 860 | 25.0% | -0.08 | 2.71 | 1.98 | 3.45 | — |
| — | 80.30 | 86.70 | 83.50 | +0.91 | 24.7% | 865 | 24.7% | -0.09 | 2.92 | 2.18 | 3.65 | — |
| — | 75.60 | 82.10 | 78.85 | +0.90 | 24.5% | 870 | 24.5% | -0.11 | 3.50 | 2.75 | 4.25 | — |
| — | 71.15 | 77.95 | 74.55 | +0.88 | 24.3% | 875 | 24.3% | -0.12 | 4.05 | 3.30 | 4.80 | — |
| — | 66.75 | 73.45 | 70.10 | +0.87 | 24.1% | 880 | 24.1% | -0.13 | 5.33 | 4.00 | 6.65 | — |
| — | 62.55 | 70.60 | 66.58 | +0.85 | 24.0% | 885 | 24.0% | -0.15 | 5.03 | 4.00 | 6.05 | — |
| — | 58.30 | 64.65 | 61.48 | +0.83 | 23.8% | 890 | 23.8% | -0.17 | 6.12 | 5.60 | 6.65 | — |
| — | 54.25 | 61.60 | 57.92 | +0.82 | 23.7% | 895 | 23.7% | -0.19 | 7.12 | 6.30 | 7.95 | — |
| — | 52.00 | 57.15 | 54.58 | +0.80 | 23.5% | 900 | 23.5% | -0.21 | 8.38 | 7.45 | 9.30 | — |
| — | 47.55 | 53.85 | 50.70 | +0.77 | 23.4% | 905 | 23.4% | -0.23 | 9.57 | 7.95 | 11.20 | — |
| — | 44.45 | 48.55 | 46.50 | +0.75 | 23.3% | 910 | 23.3% | -0.25 | 10.85 | 9.40 | 12.30 | — |
| — | 39.20 | 45.70 | 42.45 | +0.73 | 23.2% | 915 | 23.2% | -0.28 | 11.85 | 10.40 | 13.30 | — |
| — | 36.00 | 42.20 | 39.10 | +0.70 | 23.1% | 920 | 23.1% | -0.30 | 14.18 | 12.00 | 16.35 | — |
| — | 33.00 | 39.60 | 36.30 | +0.67 | 23.0% | 925 | 23.0% | -0.33 | 16.32 | 14.10 | 18.55 | — |
| — | 30.20 | 34.90 | 32.55 | +0.64 | 22.9% | 930 | 22.9% | -0.36 | 17.70 | 16.25 | 19.15 | — |
| — | 27.55 | 33.55 | 30.55 | +0.62 | 22.9% | 935 | 22.9% | -0.39 | 19.48 | 17.00 | 21.95 | — |
| — | 25.75 | 29.60 | 27.68 | +0.59 | 22.8% | 940 | 22.8% | -0.42 | 22.27 | 20.65 | 23.90 | — |
| — | 22.65 | 27.10 | 24.88 | +0.55 | 22.8% | 945 | 22.8% | -0.45 | 24.77 | 22.15 | 27.40 | — |
| — | 20.40 | 24.55 | 22.48 | +0.52 | 22.8% | 950 | 22.8% | -0.48 | 27.73 | 25.60 | 29.85 | — |
| — | 18.10 | 22.25 | 20.18 | +0.49 | 22.8% | 955 | 22.8% | -0.51 | 30.20 | 27.60 | 32.80 | — |
| — | 16.10 | 20.25 | 18.18 | +0.46 | 22.8% | 960 | 22.8% | -0.55 | 32.98 | 30.25 | 35.70 | — |
| — | 16.25 | 18.55 | 17.40 | — | — | 965 | 22.8% | -0.58 | 35.95 | 32.85 | 39.05 | — |
| — | 12.70 | 16.40 | 14.55 | +0.40 | 22.8% | 970 | 22.8% | -0.61 | 39.58 | 36.20 | 42.95 | — |
| — | 11.05 | 14.95 | 13.00 | +0.37 | 22.8% | 975 | 22.8% | -0.64 | 43.73 | 40.50 | 46.95 | — |
| — | 9.70 | 14.55 | 12.12 | +0.35 | 22.8% | 980 | 22.8% | -0.67 | 47.38 | 44.45 | 50.30 | — |
| — | 8.90 | 11.90 | 10.40 | +0.32 | 22.9% | 985 | 22.9% | -0.69 | 50.48 | 48.50 | 52.45 | — |
| — | 7.45 | 10.55 | 9.00 | +0.29 | 22.9% | 990 | 22.9% | -0.72 | 54.33 | 50.55 | 58.10 | — |
| — | 6.30 | 10.10 | 8.20 | +0.27 | 23.0% | 995 | 23.0% | -0.75 | 59.10 | 56.10 | 62.10 | — |
| — | 6.50 | 8.70 | 7.60 | +0.24 | 23.0% | 1000 | 23.0% | -0.77 | 62.42 | 58.70 | 66.15 | — |
| — | 5.00 | 7.50 | 6.25 | +0.22 | 23.1% | 1005 | 23.1% | -0.79 | 66.50 | 62.70 | 70.30 | — |
| — | 4.65 | 7.05 | 5.85 | +0.20 | 23.2% | 1010 | 23.2% | -0.81 | 70.62 | 66.65 | 74.60 | — |
| — | 4.20 | 6.25 | 5.22 | +0.18 | 23.3% | 1015 | 23.3% | -0.84 | 75.12 | 71.20 | 79.05 | — |
| — | 2.73 | 5.95 | 4.34 | +0.17 | 23.4% | 1020 | 23.4% | -0.85 | 79.92 | 76.40 | 83.45 | — |
| — | 2.70 | 5.40 | 4.05 | +0.15 | 23.5% | 1025 | 23.5% | -0.87 | 84.10 | 80.10 | 88.10 | — |
| — | 2.75 | 5.35 | 4.05 | +0.14 | 23.6% | 1030 | 23.6% | -0.89 | 88.70 | 85.00 | 92.40 | — |
| — | 2.47 | 4.90 | 3.69 | +0.12 | 23.7% | 1035 | 23.7% | -0.90 | 93.45 | 89.80 | 97.10 | — |
| — | 1.43 | 4.00 | 2.71 | +0.11 | 23.8% | 1040 | 23.8% | -0.91 | 98.15 | 94.45 | 101.85 | — |
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.