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 | |
| — | 168.85 | 176.70 | 172.78 | +1.00 | 36.2% | 770 | 36.2% | +0.00 | — | — | 4.90 | — |
| — | 153.80 | 161.70 | 157.75 | +1.00 | 34.6% | 785 | 34.6% | +0.00 | — | — | 4.90 | — |
| — | 143.90 | 151.70 | 147.80 | +1.00 | 33.5% | 795 | 33.5% | +0.00 | — | — | 4.90 | — |
| — | 128.90 | 136.70 | 132.80 | +1.00 | 32.3% | 810 | 32.3% | +0.00 | — | — | 4.90 | — |
| — | 118.90 | 126.70 | 122.80 | +1.00 | 32.2% | 820 | 32.2% | +0.00 | — | — | 0.05 | — |
| — | 103.90 | 111.75 | 107.83 | +1.00 | 34.8% | 835 | 34.8% | -0.00 | — | — | 1.00 | — |
| — | 93.90 | 101.75 | 97.83 | +1.00 | 38.5% | 845 | 38.5% | -0.00 | — | — | 0.06 | — |
| — | 83.90 | 90.30 | 87.10 | +1.00 | 41.2% | 855 | 41.2% | -0.00 | — | — | 1.56 | — |
| — | 73.85 | 80.30 | 77.08 | +1.00 | 40.7% | 865 | 40.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 68.95 | 75.30 | 72.12 | +1.00 | 39.0% | 870 | 39.0% | -0.00 | — | — | 0.09 | — |
| — | 58.95 | 66.75 | 62.85 | +1.00 | 34.5% | 880 | 34.5% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 54.10 | 60.05 | 57.08 | +1.00 | 32.3% | 885 | 32.3% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 46.45 | 52.80 | 49.62 | +0.99 | 29.6% | 892.5 | 29.6% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 42.25 | 47.90 | 45.08 | +0.99 | 28.3% | 897.5 | 28.3% | -0.01 | — | — | 0.11 | — |
| — | 40.60 | 47.25 | 43.92 | +0.99 | 27.8% | 900 | 27.8% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 36.55 | 42.95 | 39.75 | +0.98 | 27.4% | 902.5 | 27.4% | -0.02 | 0.10 | 0.03 | 0.16 | — |
| — | 35.65 | 42.50 | 39.08 | +0.98 | 27.1% | 905 | 27.1% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 32.60 | 38.05 | 35.33 | +0.97 | 26.8% | 907.5 | 26.8% | -0.03 | 0.20 | 0.13 | 0.28 | — |
| — | 30.80 | 35.05 | 32.92 | +0.96 | 26.6% | 910 | 26.6% | -0.04 | 0.25 | 0.22 | 0.28 | — |
| — | 28.35 | 34.55 | 31.45 | +0.95 | 26.4% | 912.5 | 26.4% | -0.05 | 0.34 | 0.25 | 0.44 | — |
| — | 25.30 | 29.35 | 27.32 | +0.94 | 26.2% | 915 | 26.2% | -0.06 | 0.49 | 0.46 | 0.53 | — |
| — | 23.05 | 29.70 | 26.38 | +0.92 | 26.1% | 917.5 | 26.1% | -0.08 | 0.65 | 0.54 | 0.76 | — |
| — | 22.75 | 24.55 | 23.65 | +0.90 | 25.9% | 920 | 25.9% | -0.10 | 0.84 | 0.73 | 0.96 | — |
| — | 18.60 | 23.20 | 20.90 | +0.87 | 25.8% | 922.5 | 25.8% | -0.13 | 1.11 | 0.96 | 1.27 | — |
| — | 16.25 | 19.65 | 17.95 | +0.84 | 25.7% | 925 | 25.7% | -0.16 | 1.45 | 1.37 | 1.52 | — |
| — | 14.95 | 18.40 | 16.68 | +0.80 | 25.6% | 927.5 | 25.6% | -0.20 | 1.71 | 1.31 | 2.11 | — |
| — | 13.00 | 16.70 | 14.85 | +0.76 | 25.5% | 930 | 25.5% | -0.24 | 2.38 | 2.19 | 2.56 | — |
| — | 10.25 | 12.20 | 11.22 | +0.67 | 25.2% | 935 | 25.2% | -0.33 | 3.67 | 3.30 | 4.05 | — |
| — | 7.75 | 8.60 | 8.18 | +0.56 | 25.0% | 940 | 25.0% | -0.44 | 5.58 | 5.20 | 5.95 | — |
| 671 | 5.10 | 5.75 | 5.42 | +0.44 | 24.8% | 945 | 24.8% | -0.56 | 8.18 | 7.25 | 9.10 | 26 |
| — | 3.50 | 3.85 | 3.67 | — | — | 950 | 24.7% | -0.67 | 10.78 | 8.20 | 13.35 | — |
| — | 2.20 | 2.50 | 2.35 | +0.24 | 24.7% | 955 | 24.7% | -0.77 | 14.50 | 11.45 | 17.55 | — |
| — | 1.40 | 1.50 | 1.45 | +0.16 | 24.9% | 960 | 24.9% | -0.84 | 19.57 | 17.10 | 22.05 | — |
| — | 0.79 | 0.93 | 0.86 | +0.10 | 25.2% | 965 | 25.2% | -0.90 | 23.20 | 20.85 | 25.55 | — |
| — | 0.50 | 0.54 | 0.52 | +0.06 | 25.6% | 970 | 25.6% | -0.94 | 28.55 | 25.35 | 31.75 | — |
| — | 0.20 | 0.51 | 0.35 | +0.04 | 26.2% | 975 | 26.2% | -0.97 | 32.98 | 30.25 | 35.70 | — |
| — | 0.11 | 0.43 | 0.27 | +0.02 | 26.9% | 980 | 26.9% | -0.98 | 38.38 | 35.20 | 41.55 | — |
| — | 0.04 | 0.20 | 0.12 | +0.02 | 27.8% | 985 | 27.8% | -0.99 | 43.35 | 40.15 | 46.55 | — |
| — | 0.05 | 0.11 | 0.08 | +0.01 | 29.0% | 990 | 29.0% | -1.00 | 48.02 | 45.20 | 50.85 | — |
| — | — | 0.17 | — | +0.01 | 30.3% | 995 | 30.3% | -1.00 | 53.20 | 50.15 | 56.25 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 31.9% | 1000 | 31.9% | -1.00 | 58.17 | 55.15 | 61.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 33.6% | 1005 | 33.6% | -1.00 | 63.35 | 60.15 | 66.55 | — |
| — | — | 0.14 | — | +0.00 | 35.3% | 1010 | 35.3% | -1.00 | 68.10 | 65.15 | 71.05 | — |
| — | — | 2.08 | — | +0.00 | 37.0% | 1015 | 37.0% | -1.00 | 73.38 | 70.15 | 76.60 | — |
| — | — | 1.77 | — | +0.00 | 38.4% | 1020 | 38.4% | -1.00 | 77.75 | 74.00 | 81.50 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 40.0% | 1030 | 40.0% | -1.00 | 88.28 | 85.15 | 91.40 | — |
| — | — | 0.03 | — | +0.00 | 40.1% | 1035 | 40.1% | -1.00 | 93.33 | 90.15 | 96.50 | — |
| — | — | 4.90 | — | +0.00 | 38.9% | 1045 | 38.9% | -1.00 | 102.80 | 99.00 | 106.60 | — |
| — | — | 4.90 | — | +0.00 | 36.9% | 1055 | 36.9% | -1.00 | 112.60 | 108.70 | 116.50 | — |
| — | — | 0.06 | — | +0.00 | 35.1% | 1065 | 35.1% | -1.00 | 123.35 | 120.15 | 126.55 | — |
| — | — | 0.07 | — | +0.00 | 34.0% | 1075 | 34.0% | -1.00 | 132.65 | 128.70 | 136.60 | — |
| — | — | 4.90 | — | +0.00 | 33.9% | 1090 | 33.9% | -1.00 | 148.18 | 145.15 | 151.20 | — |
| — | — | 0.05 | — | +0.00 | 34.3% | 1100 | 34.3% | -1.00 | 158.38 | 155.15 | 161.60 | — |
| — | — | 4.90 | — | +0.00 | 35.0% | 1110 | 35.0% | -1.00 | 167.60 | 163.70 | 171.50 | — |
| — | — | 0.55 | — | +0.00 | 36.0% | 1125 | 36.0% | -1.00 | 183.10 | 180.15 | 186.05 | — |
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.