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 | |
| — | 119.25 | 125.55 | 122.40 | +0.78 | 24.9% | 860 | 24.9% | -0.23 | 23.85 | 21.70 | 26.00 | — |
| — | 110.70 | 117.15 | 113.92 | +0.76 | 24.8% | 870 | 24.8% | -0.25 | 26.05 | 24.50 | 27.60 | — |
| — | 105.50 | 109.45 | 107.47 | +0.74 | 24.7% | 880 | 24.7% | -0.27 | 28.60 | 27.05 | 30.15 | — |
| — | 97.05 | 103.60 | 100.33 | +0.72 | 24.6% | 890 | 24.6% | -0.29 | 31.25 | 29.05 | 33.45 | — |
| — | 90.55 | 97.20 | 93.88 | +0.69 | 24.5% | 900 | 24.5% | -0.32 | 35.20 | 33.85 | 36.55 | — |
| — | 85.65 | 91.15 | 88.40 | +0.67 | 24.5% | 910 | 24.5% | -0.34 | 39.38 | 38.30 | 40.45 | — |
| — | 79.00 | 84.40 | 81.70 | +0.65 | 24.4% | 920 | 24.4% | -0.36 | 43.20 | 42.05 | 44.35 | — |
| — | 75.95 | 80.95 | 78.45 | +0.64 | 24.4% | 925 | 24.4% | -0.38 | 45.38 | 44.20 | 46.55 | — |
| — | 73.00 | 78.30 | 75.65 | +0.62 | 24.4% | 930 | 24.4% | -0.39 | 48.50 | 46.70 | 50.30 | — |
| — | 70.65 | 75.30 | 72.97 | +0.61 | 24.4% | 935 | 24.4% | -0.40 | 50.00 | 49.05 | 50.95 | — |
| — | 68.50 | 74.15 | 71.33 | +0.60 | 24.3% | 940 | 24.3% | -0.42 | 52.20 | 50.35 | 54.05 | — |
| — | 65.85 | 71.75 | 68.80 | +0.59 | 24.3% | 945 | 24.3% | -0.43 | 54.10 | 52.45 | 55.75 | — |
| — | 63.25 | 69.00 | 66.12 | +0.57 | 24.3% | 950 | 24.3% | -0.44 | 57.95 | 55.90 | 60.00 | — |
| — | 60.90 | 65.00 | 62.95 | +0.56 | 24.3% | 955 | 24.3% | -0.46 | 60.17 | 58.50 | 61.85 | — |
| — | 58.60 | 63.30 | 60.95 | +0.55 | 24.3% | 960 | 24.3% | -0.47 | 63.08 | 60.75 | 65.40 | — |
| — | 56.10 | 61.95 | 59.02 | +0.54 | 24.3% | 965 | 24.3% | -0.48 | 64.53 | 62.30 | 66.75 | — |
| — | 54.20 | 59.05 | 56.62 | +0.52 | 24.3% | 970 | 24.3% | -0.50 | 68.88 | 66.60 | 71.15 | — |
| — | 51.90 | 56.10 | 54.00 | +0.51 | 24.3% | 975 | 24.3% | -0.51 | 70.12 | 68.15 | 72.10 | — |
| — | 49.95 | 55.15 | 52.55 | +0.50 | 24.3% | 980 | 24.3% | -0.52 | 74.55 | 72.10 | 77.00 | — |
| — | 47.80 | 52.80 | 50.30 | +0.49 | 24.3% | 985 | 24.3% | -0.54 | 76.97 | 75.35 | 78.60 | — |
| — | 46.20 | 51.35 | 48.77 | +0.47 | 24.3% | 990 | 24.3% | -0.55 | 79.70 | 77.30 | 82.10 | — |
| — | 44.30 | 48.10 | 46.20 | +0.46 | 24.3% | 995 | 24.3% | -0.57 | 83.62 | 81.20 | 86.05 | — |
| — | 43.05 | 47.40 | 45.23 | +0.45 | 24.3% | 1000 | 24.3% | -0.58 | 85.60 | 83.20 | 88.00 | — |
| — | 41.60 | 44.25 | 42.92 | +0.44 | 24.3% | 1005 | 24.3% | -0.59 | 89.30 | 87.30 | 91.30 | — |
| — | 39.15 | 42.55 | 40.85 | +0.43 | 24.3% | 1010 | 24.3% | -0.60 | 92.55 | 90.15 | 94.95 | — |
| — | 37.40 | 40.95 | 39.17 | +0.42 | 24.4% | 1015 | 24.4% | -0.62 | 96.72 | 94.00 | 99.45 | — |
| — | 35.85 | 39.35 | 37.60 | +0.40 | 24.4% | 1020 | 24.4% | -0.63 | 100.35 | 97.80 | 102.90 | — |
| — | 34.50 | 37.55 | 36.02 | +0.39 | 24.4% | 1025 | 24.4% | -0.64 | 104.00 | 100.85 | 107.15 | — |
| — | 33.10 | 37.10 | 35.10 | +0.38 | 24.4% | 1030 | 24.4% | -0.66 | 107.80 | 104.75 | 110.85 | — |
| — | 31.75 | 34.90 | 33.33 | +0.37 | 24.4% | 1035 | 24.4% | -0.67 | 111.17 | 108.65 | 113.70 | — |
| — | 30.45 | 33.40 | 31.93 | +0.36 | 24.5% | 1040 | 24.5% | -0.68 | 114.20 | 110.95 | 117.45 | — |
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.