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 | |
| — | 197.20 | 204.20 | 200.70 | +0.93 | 24.9% | 760 | 24.9% | -0.07 | 5.10 | 4.15 | 6.05 | — |
| — | 162.15 | 168.00 | 165.07 | +0.89 | 23.9% | 800 | 23.9% | -0.11 | 8.28 | 7.70 | 8.85 | — |
| — | 145.15 | 152.45 | 148.80 | +0.86 | 23.5% | 820 | 23.5% | -0.14 | 10.88 | 10.10 | 11.65 | — |
| — | 121.05 | 128.55 | 124.80 | +0.81 | 23.0% | 850 | 23.0% | -0.20 | 16.52 | 15.90 | 17.15 | — |
| — | 105.60 | 112.95 | 109.28 | +0.77 | 22.7% | 870 | 22.7% | -0.24 | 21.15 | 20.20 | 22.10 | — |
| — | 92.75 | 97.90 | 95.33 | +0.72 | 22.4% | 890 | 22.4% | -0.29 | 27.60 | 26.15 | 29.05 | — |
| — | 86.60 | 90.15 | 88.38 | +0.70 | 22.3% | 900 | 22.3% | -0.32 | 30.05 | 29.00 | 31.10 | — |
| — | 79.80 | 86.00 | 82.90 | — | — | 910 | 22.2% | -0.34 | 33.77 | 32.40 | 35.15 | — |
| — | 73.95 | 79.45 | 76.70 | +0.64 | 22.1% | 920 | 22.1% | -0.37 | 37.42 | 35.85 | 39.00 | — |
| — | 68.10 | 74.40 | 71.25 | +0.61 | 22.0% | 930 | 22.0% | -0.40 | 41.60 | 39.75 | 43.45 | — |
| — | 63.30 | 66.50 | 64.90 | +0.59 | 21.9% | 940 | 21.9% | -0.43 | 46.20 | 44.25 | 48.15 | — |
| — | 57.80 | 63.55 | 60.67 | +0.56 | 21.9% | 950 | 21.9% | -0.46 | 51.62 | 48.90 | 54.35 | — |
| — | 53.40 | 56.65 | 55.02 | +0.53 | 21.8% | 960 | 21.8% | -0.49 | 56.75 | 54.30 | 59.20 | — |
| — | 48.60 | 53.65 | 51.12 | +0.50 | 21.8% | 970 | 21.8% | -0.53 | 61.95 | 59.20 | 64.70 | — |
| — | 44.45 | 47.80 | 46.12 | +0.47 | 21.7% | 980 | 21.7% | -0.56 | 67.47 | 65.00 | 69.95 | — |
| — | 40.70 | 45.00 | 42.85 | +0.45 | 21.7% | 990 | 21.7% | -0.59 | 74.00 | 71.10 | 76.90 | — |
| — | 33.65 | 36.25 | 34.95 | +0.39 | 21.7% | 1010 | 21.7% | -0.65 | 87.22 | 84.95 | 89.50 | — |
| — | 27.75 | 29.95 | 28.85 | +0.34 | 21.7% | 1030 | 21.7% | -0.71 | 101.50 | 98.80 | 104.20 | — |
| — | 20.60 | 22.80 | 21.70 | +0.27 | 21.9% | 1060 | 21.9% | -0.79 | 125.47 | 122.60 | 128.35 | — |
| — | 15.20 | 16.90 | 16.05 | +0.22 | 22.0% | 1090 | 22.0% | -0.86 | 150.60 | 147.75 | 153.45 | — |
| — | 10.95 | 12.15 | 11.55 | +0.17 | 22.3% | 1120 | 22.3% | -0.93 | 179.22 | 176.10 | 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.