Spot 933.51
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.95 | 97.05 | 94.00 | +0.97 | 23.3% | 845 | 23.3% | -0.03 | 1.38 | 1.19 | 1.56 | — |
| — | 86.55 | 90.90 | 88.72 | +0.97 | 23.0% | 850 | 23.0% | -0.03 | 1.50 | 1.19 | 1.80 | — |
| — | 81.50 | 86.50 | 84.00 | +0.97 | 22.8% | 855 | 22.8% | -0.03 | 1.81 | 1.49 | 2.13 | — |
| — | 76.30 | 82.15 | 79.22 | — | — | 860 | — | — | 2.31 | 1.95 | 2.68 | — |
| — | 72.25 | 78.40 | 75.33 | — | — | 865 | — | — | 2.73 | 2.10 | 3.35 | — |
| — | 67.30 | 73.40 | 70.35 | — | — | 870 | — | — | 3.35 | 2.75 | 3.95 | — |
| — | 62.90 | 69.50 | 66.20 | — | — | 875 | — | — | 3.46 | 2.83 | 4.10 | — |
| — | 58.25 | 65.00 | 61.62 | — | — | 880 | — | — | 4.08 | 3.60 | 4.55 | — |
| — | 55.25 | 60.05 | 57.65 | — | — | 885 | — | — | 4.97 | 4.60 | 5.35 | — |
| — | 50.95 | 55.70 | 53.33 | — | — | 890 | — | — | 5.55 | 4.90 | 6.20 | — |
| — | 46.00 | 52.45 | 49.23 | — | — | 895 | — | — | 6.78 | 6.35 | 7.20 | — |
| — | 43.30 | 48.45 | 45.88 | — | — | 900 | — | — | 7.83 | 7.35 | 8.30 | — |
| — | 39.60 | 44.60 | 42.10 | — | — | 905 | — | — | 9.22 | 8.70 | 9.75 | — |
| — | 36.00 | 40.10 | 38.05 | — | — | 910 | — | — | 11.20 | 10.20 | 12.20 | — |
| — | 32.25 | 36.95 | 34.60 | — | — | 915 | — | — | 12.75 | 11.40 | 14.10 | — |
| — | 30.25 | 33.15 | 31.70 | — | — | 920 | — | — | 14.53 | 13.60 | 15.45 | — |
| — | 27.50 | 30.10 | 28.80 | — | — | 925 | — | — | 16.30 | 15.60 | 17.00 | — |
| — | 24.45 | 26.30 | 25.38 | — | — | 930 | — | — | 18.65 | 17.10 | 20.20 | — |
| — | 21.95 | 23.55 | 22.75 | — | — | 935 | — | — | 21.00 | 19.25 | 22.75 | — |
| — | 19.05 | 22.10 | 20.57 | — | — | 940 | — | — | 23.75 | 21.30 | 26.20 | — |
| — | 16.30 | 19.80 | 18.05 | — | — | 945 | — | — | 26.77 | 24.30 | 29.25 | — |
| — | 15.30 | 17.70 | 16.50 | — | — | 950 | — | — | 28.32 | 27.15 | 29.50 | — |
| — | 13.65 | 15.40 | 14.53 | — | — | 955 | — | — | 32.95 | 30.20 | 35.70 | — |
| — | 12.00 | 12.95 | 12.47 | — | — | 960 | — | — | 35.65 | 33.55 | 37.75 | — |
| — | 9.40 | 11.85 | 10.62 | — | — | 965 | — | — | 39.00 | 36.80 | 41.20 | — |
| — | 8.95 | 10.95 | 9.95 | — | — | 970 | — | — | 43.12 | 40.50 | 45.75 | — |
| — | 7.85 | 9.50 | 8.68 | — | — | 975 | — | — | 46.45 | 44.30 | 48.60 | — |
| — | 6.80 | 7.95 | 7.38 | — | — | 980 | — | — | 50.27 | 48.00 | 52.55 | — |
| — | 5.85 | 6.45 | 6.15 | +0.34 | 20.8% | 985 | — | — | 54.20 | 52.30 | 56.10 | — |
| — | 4.95 | 6.35 | 5.65 | +0.31 | 20.9% | 990 | — | — | 58.70 | 56.45 | 60.95 | — |
| — | 3.90 | 5.85 | 4.88 | — | — | 995 | — | — | 63.55 | 60.95 | 66.15 | — |
| — | 3.80 | 4.50 | 4.15 | — | — | 1000 | — | — | 67.50 | 64.25 | 70.75 | — |
| — | 3.05 | 4.45 | 3.75 | — | — | 1005 | — | — | 71.88 | 69.00 | 74.75 | — |
| — | 2.46 | 3.50 | 2.98 | +0.20 | 21.3% | 1010 | 21.3% | -0.82 | 76.55 | 73.75 | 79.35 | — |
| — | 2.16 | 2.95 | 2.56 | +0.18 | 21.4% | 1015 | 21.4% | -0.85 | 81.00 | 77.95 | 84.05 | — |
| — | 1.95 | 2.50 | 2.23 | +0.16 | 21.6% | 1020 | 21.6% | -0.87 | 86.12 | 83.80 | 88.45 | — |
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.