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 | |
| — | 184.40 | 192.20 | 188.30 | +1.00 | 45.5% | 755 | 45.5% | -0.00 | — | — | 4.90 | — |
| — | 169.40 | 177.25 | 173.32 | +1.00 | 41.7% | 770 | 41.7% | -0.00 | — | — | 4.90 | — |
| — | 154.45 | 162.25 | 158.35 | +1.00 | 37.5% | 785 | 37.5% | -0.00 | — | — | 4.90 | — |
| — | 144.45 | 152.25 | 148.35 | +1.00 | 34.8% | 795 | 34.8% | -0.00 | — | — | 0.09 | — |
| — | 129.35 | 137.30 | 133.32 | +1.00 | 31.1% | 810 | 31.1% | -0.00 | — | — | 4.80 | — |
| — | 121.05 | 126.00 | 123.53 | +1.00 | 29.0% | 820 | 29.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 104.40 | 112.25 | 108.33 | +1.00 | 26.3% | 835 | 26.3% | -0.00 | — | — | 0.08 | — |
| — | 94.50 | 100.90 | 97.70 | +1.00 | 24.8% | 845 | 24.8% | -0.00 | — | — | 0.11 | — |
| — | 84.75 | 91.00 | 87.88 | +1.00 | 23.6% | 855 | 23.6% | -0.00 | — | — | 0.09 | — |
| — | 74.75 | 80.95 | 77.85 | +0.99 | 22.5% | 865 | 22.5% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 69.70 | 75.60 | 72.65 | +0.99 | 22.0% | 870 | 22.0% | -0.01 | 0.12 | 0.09 | 0.16 | — |
| — | 59.75 | 67.60 | 63.67 | +0.98 | 21.2% | 880 | 21.2% | -0.02 | 0.22 | 0.14 | 0.30 | — |
| — | 55.60 | 60.80 | 58.20 | +0.97 | 20.9% | 885 | 20.9% | -0.03 | 0.34 | 0.20 | 0.47 | — |
| — | 43.05 | 49.30 | 46.17 | +0.94 | 20.3% | 897.5 | 20.3% | -0.06 | 0.90 | 0.46 | 1.33 | — |
| — | 42.05 | 45.60 | 43.83 | +0.93 | 20.2% | 900 | 20.2% | -0.07 | 1.04 | 0.79 | 1.30 | — |
| — | 38.25 | 44.65 | 41.45 | +0.92 | 20.1% | 902.5 | 20.1% | -0.08 | 1.10 | 0.87 | 1.33 | — |
| — | 37.45 | 42.20 | 39.83 | — | — | 905 | — | — | 1.42 | 1.04 | 1.80 | — |
| — | 33.75 | 41.70 | 37.73 | +0.89 | 19.9% | 907.5 | — | — | 1.49 | 1.08 | 1.90 | — |
| — | 32.15 | 38.40 | 35.27 | — | — | 910 | — | — | 1.82 | 1.55 | 2.10 | — |
| — | 29.65 | 37.05 | 33.35 | — | — | 912.5 | — | — | 1.94 | 1.29 | 2.58 | — |
| — | 28.05 | 33.95 | 31.00 | +0.84 | 19.8% | 915 | 19.8% | -0.16 | 2.74 | 1.98 | 3.50 | — |
| — | 26.70 | 30.30 | 28.50 | +0.82 | 19.7% | 917.5 | 19.7% | -0.18 | 2.90 | 1.89 | 3.90 | — |
| — | 24.45 | 29.20 | 26.82 | +0.79 | 19.7% | 920 | 19.7% | -0.21 | 3.24 | 2.78 | 3.70 | — |
| — | 21.85 | 26.75 | 24.30 | +0.77 | 19.6% | 922.5 | 19.6% | -0.23 | 3.98 | 3.70 | 4.25 | — |
| — | 21.10 | 24.30 | 22.70 | +0.74 | 19.6% | 925 | 19.6% | -0.26 | 4.47 | 4.20 | 4.75 | — |
| — | 18.15 | 23.60 | 20.88 | +0.71 | 19.5% | 927.5 | 19.5% | -0.29 | 5.17 | 3.70 | 6.65 | — |
| — | 17.25 | 20.55 | 18.90 | +0.68 | 19.5% | 930 | 19.5% | -0.32 | 6.17 | 5.10 | 7.25 | — |
| — | 14.70 | 17.65 | 16.18 | +0.62 | 19.4% | 935 | 19.4% | -0.39 | 7.08 | 6.00 | 8.15 | 641 |
| 753 | 12.00 | 14.25 | 13.12 | +0.55 | 19.4% | 940 | 19.4% | -0.45 | 10.45 | 9.30 | 11.60 | 470 |
| 438 | 10.00 | 11.30 | 10.65 | +0.48 | 19.4% | 945 | 19.4% | -0.52 | 12.65 | 10.20 | 15.10 | 174 |
| 1,044 | 7.80 | 8.55 | 8.18 | +0.41 | 19.4% | 950 | 19.4% | -0.59 | 14.97 | 12.50 | 17.45 | 392 |
| 218 | 6.30 | 6.80 | 6.55 | +0.35 | 19.4% | 955 | 19.4% | -0.66 | 18.10 | 15.80 | 20.40 | — |
| — | 4.75 | 5.15 | 4.95 | +0.29 | 19.4% | 960 | 19.4% | -0.72 | 21.82 | 19.40 | 24.25 | — |
| — | 3.70 | 4.30 | 4.00 | +0.23 | 19.5% | 965 | 19.5% | -0.77 | 25.27 | 22.55 | 28.00 | — |
| — | 2.77 | 3.15 | 2.96 | +0.19 | 19.7% | 970 | 19.7% | -0.82 | 29.45 | 26.25 | 32.65 | — |
| — | 2.04 | 2.47 | 2.25 | +0.15 | 19.8% | 975 | 19.8% | -0.86 | 34.15 | 31.00 | 37.30 | — |
| — | 1.55 | 1.65 | 1.60 | +0.12 | 20.1% | 980 | 20.1% | -0.90 | 38.75 | 35.55 | 41.95 | — |
| — | 1.01 | 1.47 | 1.24 | +0.09 | 20.4% | 985 | 20.4% | -0.93 | 43.50 | 40.50 | 46.50 | — |
| — | 0.59 | 1.23 | 0.91 | +0.07 | 20.7% | 990 | 20.7% | -0.95 | 48.60 | 45.40 | 51.80 | — |
| — | 0.55 | 0.80 | 0.68 | +0.05 | 21.1% | 995 | 21.1% | -0.96 | 52.55 | 50.00 | 55.10 | — |
| — | 0.43 | 0.70 | 0.56 | +0.04 | 21.5% | 1000 | 21.5% | -0.98 | 58.33 | 55.00 | 61.65 | — |
| — | 0.28 | 0.48 | 0.38 | +0.03 | 22.0% | 1005 | — | — | 63.35 | 60.15 | 66.55 | — |
| — | 0.15 | 0.37 | 0.26 | +0.03 | 22.5% | 1010 | — | — | 68.40 | 65.15 | 71.65 | — |
| — | 0.02 | 0.53 | 0.28 | — | — | 1015 | — | — | 73.38 | 70.15 | 76.60 | — |
| — | 0.02 | 0.41 | 0.21 | +0.02 | 23.6% | 1020 | — | — | 78.33 | 75.15 | 81.50 | — |
| — | — | 0.42 | — | — | — | 1030 | 34.2% | -1.00 | 88.33 | 85.15 | 91.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 25.3% | 1035 | — | — | 93.33 | 90.15 | 96.50 | — |
| — | — | 0.13 | — | — | — | 1045 | 26.5% | -1.00 | 103.12 | 100.15 | 106.10 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 1055 | 27.7% | -1.00 | 113.35 | 110.15 | 116.55 | — |
| — | — | 0.09 | — | +0.00 | 28.9% | 1065 | — | — | 123.22 | 120.15 | 126.30 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 1075 | 30.1% | -1.00 | 133.38 | 130.15 | 136.60 | — |
| — | — | 1.07 | — | +0.00 | 31.8% | 1090 | — | — | 148.38 | 145.15 | 151.60 | — |
| — | — | 0.05 | — | +0.00 | 32.8% | 1100 | — | — | 158.38 | 155.15 | 161.60 | — |
| — | — | 0.27 | — | — | — | 1110 | 33.7% | -1.00 | 168.38 | 165.15 | 171.60 | — |
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.