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 | |
| — | 189.25 | 194.85 | 192.05 | +0.97 | 24.5% | 760 | 24.5% | -0.03 | 1.72 | 1.16 | 2.27 | — |
| — | 152.45 | 157.25 | 154.85 | +0.93 | 23.0% | 800 | 23.0% | -0.07 | 3.23 | 3.00 | 3.45 | — |
| — | 124.40 | 130.65 | 127.53 | +0.89 | 22.3% | 830 | 22.3% | -0.11 | 5.72 | 5.20 | 6.25 | — |
| — | 108.40 | 113.05 | 110.72 | +0.85 | 21.9% | 850 | 21.9% | -0.15 | 8.50 | 8.00 | 9.00 | — |
| — | 84.15 | 89.35 | 86.75 | +0.78 | 21.4% | 880 | 21.4% | -0.23 | 14.80 | 14.05 | 15.55 | — |
| — | 70.00 | 73.85 | 71.92 | +0.72 | 21.2% | 900 | 21.2% | -0.29 | 20.23 | 19.80 | 20.65 | — |
| — | 57.25 | 60.95 | 59.10 | +0.65 | 21.0% | 920 | 21.0% | -0.36 | 27.12 | 26.55 | 27.70 | — |
| — | 54.20 | 60.30 | 57.25 | +0.63 | 20.9% | 925 | 20.9% | -0.38 | 29.32 | 27.65 | 31.00 | 179 |
| 196 | 51.85 | 55.00 | 53.42 | +0.61 | 20.9% | 930 | 20.9% | -0.40 | 30.82 | 28.30 | 33.35 | — |
| — | 48.60 | 52.00 | 50.30 | +0.59 | 20.9% | 935 | 20.9% | -0.42 | 33.48 | 32.00 | 34.95 | — |
| — | 46.40 | 49.20 | 47.80 | +0.57 | 20.8% | 940 | 20.8% | -0.44 | 35.95 | 34.55 | 37.35 | — |
| — | 43.45 | 46.80 | 45.12 | +0.55 | 20.8% | 945 | 20.8% | -0.46 | 38.00 | 36.40 | 39.60 | — |
| — | 41.05 | 44.25 | 42.65 | +0.53 | 20.8% | 950 | 20.8% | -0.48 | 40.12 | 38.20 | 42.05 | — |
| — | 38.55 | 41.60 | 40.08 | +0.51 | 20.7% | 955 | 20.7% | -0.50 | 42.88 | 40.90 | 44.85 | — |
| — | 33.65 | 37.80 | 35.73 | +0.47 | 20.7% | 965 | 20.7% | -0.54 | 48.60 | 46.75 | 50.45 | — |
| — | 28.35 | 31.30 | 29.82 | +0.42 | 20.7% | 980 | 20.7% | -0.61 | 57.45 | 55.05 | 59.85 | — |
| — | 22.05 | 23.30 | 22.68 | +0.35 | 20.7% | 1000 | 20.7% | -0.69 | 71.28 | 68.90 | 73.65 | — |
| — | 15.15 | 17.45 | 16.30 | +0.27 | 20.7% | 1025 | 20.7% | -0.78 | 90.70 | 88.15 | 93.25 | — |
| — | 8.70 | 11.75 | 10.22 | +0.19 | 20.9% | 1055 | 20.9% | -0.87 | 115.42 | 112.20 | 118.65 | — |
| — | 6.20 | 7.60 | 6.90 | +0.13 | 21.2% | 1085 | 21.2% | -0.94 | 144.10 | 140.90 | 147.30 | — |
| — | 3.35 | 4.10 | 3.73 | +0.09 | 21.7% | 1120 | 21.7% | -1.00 | 178.03 | 173.70 | 182.35 | — |
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.