Spot 942.21
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 170.35 | 178.35 | 174.35 | +1.00 | 25.7% | 770 | — | — | — | — | 1.04 | — |
| — | 155.40 | 163.80 | 159.60 | +1.00 | 25.0% | 785 | — | — | — | — | 1.28 | — |
| — | 145.50 | 153.30 | 149.40 | +0.99 | 24.5% | 795 | 24.5% | -0.01 | — | — | 0.74 | — |
| — | 130.60 | 138.95 | 134.78 | — | — | 810 | — | — | — | — | 0.50 | — |
| — | 120.70 | 128.55 | 124.62 | — | — | 820 | — | — | 0.38 | 0.11 | 0.65 | — |
| — | 105.95 | 113.50 | 109.72 | — | — | 835 | — | — | 0.59 | 0.22 | 0.96 | — |
| 0 | 96.20 | 103.75 | 99.97 | +0.96 | 22.1% | 845 | — | — | 0.79 | 0.40 | 1.17 | — |
| — | 86.65 | 94.40 | 90.53 | — | — | 855 | — | — | 1.14 | 1.00 | 1.28 | — |
| 4 | 77.05 | 84.90 | 80.97 | +0.93 | 21.2% | 865 | 20.4% | -0.07 | 1.47 | 0.90 | 2.04 | — |
| — | 72.70 | 79.05 | 75.88 | — | — | 870 | — | — | 1.89 | 1.46 | 2.31 | — |
| — | 63.80 | 69.45 | 66.62 | — | — | 880 | 20.6% | -0.11 | 2.73 | 2.25 | 3.20 | — |
| — | 58.95 | 66.35 | 62.65 | +0.88 | 20.4% | 885 | 20.4% | -0.13 | 3.21 | 2.67 | 3.75 | — |
| — | 46.95 | 52.10 | 49.52 | +0.82 | 19.9% | 900 | 19.9% | -0.19 | 5.90 | 4.95 | 6.85 | — |
| — | 42.95 | 49.10 | 46.02 | +0.79 | 19.7% | 905 | 19.7% | -0.21 | 6.70 | 6.10 | 7.30 | — |
| — | 39.35 | 45.20 | 42.27 | +0.76 | 19.5% | 910 | 19.5% | -0.24 | 7.58 | 6.75 | 8.40 | — |
| — | 37.00 | 41.95 | 39.48 | +0.73 | 19.4% | 915 | 19.4% | -0.27 | 9.88 | 7.85 | 11.90 | — |
| — | 32.45 | 37.85 | 35.15 | +0.70 | 19.3% | 920 | 19.3% | -0.30 | 10.47 | 8.40 | 12.55 | — |
| — | 29.10 | 34.20 | 31.65 | +0.67 | 19.2% | 925 | 19.2% | -0.34 | 12.25 | 10.40 | 14.10 | — |
| — | 26.50 | 32.20 | 29.35 | +0.63 | 19.1% | 930 | 19.1% | -0.38 | 13.93 | 12.60 | 15.25 | — |
| — | 23.60 | 26.75 | 25.18 | +0.59 | 19.0% | 935 | 19.0% | -0.41 | 16.43 | 14.60 | 18.25 | — |
| — | 21.75 | 23.95 | 22.85 | +0.55 | 18.9% | 940 | 18.9% | -0.45 | 17.68 | 15.35 | 20.00 | — |
| — | 19.45 | 21.20 | 20.32 | +0.52 | 18.8% | 945 | 18.8% | -0.49 | 20.35 | 18.15 | 22.55 | — |
| — | 16.45 | 19.45 | 17.95 | +0.48 | 18.8% | 950 | 18.8% | -0.53 | 23.70 | 21.55 | 25.85 | — |
| — | 13.10 | 17.65 | 15.38 | +0.44 | 18.8% | 955 | 18.8% | -0.57 | 26.70 | 24.25 | 29.15 | — |
| — | 13.30 | 14.05 | 13.68 | +0.40 | 18.7% | 960 | 18.7% | -0.61 | 29.25 | 27.15 | 31.35 | — |
| — | 10.20 | 13.35 | 11.78 | +0.36 | 18.8% | 965 | 18.8% | -0.65 | 33.52 | 30.25 | 36.80 | — |
| — | 9.60 | 11.75 | 10.68 | +0.33 | 18.8% | 970 | 18.8% | -0.69 | 36.10 | 33.95 | 38.25 | — |
| — | 7.50 | 10.50 | 9.00 | +0.29 | 18.8% | 975 | 18.8% | -0.72 | 40.42 | 37.50 | 43.35 | — |
| — | 6.70 | 8.20 | 7.45 | +0.26 | 18.9% | 980 | 18.9% | -0.76 | 43.70 | 41.30 | 46.10 | — |
| — | 6.05 | 7.75 | 6.90 | +0.23 | 19.0% | 985 | 19.0% | -0.79 | 47.45 | 45.35 | 49.55 | — |
| — | 4.85 | 6.25 | 5.55 | +0.21 | 19.1% | 990 | 19.1% | -0.82 | 51.55 | 48.30 | 54.80 | — |
| — | 3.80 | 8.05 | 5.92 | +0.18 | 19.2% | 995 | 19.2% | -0.84 | 55.67 | 51.45 | 59.90 | — |
| — | 3.45 | 4.50 | 3.98 | +0.16 | 19.3% | 1000 | 19.3% | -0.87 | 60.48 | 56.40 | 64.55 | — |
| — | 3.00 | 3.90 | 3.45 | +0.14 | 19.4% | 1005 | 19.4% | -0.89 | 64.85 | 60.70 | 69.00 | — |
| — | 2.05 | 4.45 | 3.25 | +0.13 | 19.6% | 1010 | 19.6% | -0.91 | 69.45 | 65.60 | 73.30 | — |
| — | 1.07 | 4.65 | 2.86 | +0.11 | 19.7% | 1015 | 19.7% | -0.92 | 73.75 | 69.80 | 77.70 | — |
| — | 1.79 | 2.45 | 2.12 | +0.10 | 19.9% | 1020 | 19.9% | -0.94 | 78.50 | 74.70 | 82.30 | — |
| — | 1.33 | 2.09 | 1.71 | +0.07 | 20.3% | 1030 | 20.3% | -0.97 | 87.78 | 84.00 | 91.55 | — |
| — | 1.13 | 1.65 | 1.39 | +0.06 | 20.5% | 1035 | 20.5% | -0.98 | 92.78 | 89.10 | 96.45 | — |
| — | 0.38 | 2.36 | 1.37 | +0.05 | 20.9% | 1045 | 20.9% | -0.99 | 102.70 | 98.70 | 106.70 | — |
| — | 0.24 | 5.55 | 2.90 | +0.04 | 21.3% | 1055 | 21.3% | -1.00 | 112.70 | 108.70 | 116.70 | — |
| — | 0.01 | 5.60 | 2.81 | +0.03 | 21.8% | 1065 | 21.8% | -1.00 | 122.85 | 118.70 | 127.00 | — |
| — | 0.01 | 5.05 | 2.53 | +0.02 | 22.2% | 1075 | 22.2% | -1.00 | 132.75 | 128.95 | 136.55 | — |
| — | — | 1.15 | — | +0.02 | 22.9% | 1090 | 22.9% | -1.00 | 147.82 | 144.15 | 151.50 | — |
| — | — | 0.86 | — | +0.01 | 23.3% | 1100 | 23.3% | -1.00 | 157.62 | 153.50 | 161.75 | — |
| — | — | 4.90 | — | +0.01 | 23.8% | 1110 | 23.8% | -1.00 | 167.70 | 163.70 | 171.70 | — |
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.