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 | |
| — | 86.85 | 92.70 | 89.78 | +1.00 | 49.3% | 845 | 49.3% | -0.00 | — | — | 0.03 | — |
| — | 81.35 | 88.40 | 84.88 | +1.00 | 48.8% | 850 | 48.8% | -0.00 | — | — | 0.10 | — |
| — | 76.85 | 82.70 | 79.78 | +1.00 | 48.3% | 855 | 48.3% | -0.00 | — | — | 0.67 | — |
| — | 71.35 | 76.20 | 73.78 | +1.00 | 47.7% | 860 | 47.7% | -0.00 | — | — | 0.04 | — |
| — | 66.85 | 72.45 | 69.65 | +1.00 | 47.1% | 865 | 47.1% | -0.00 | — | — | 0.04 | — |
| — | 62.40 | 67.55 | 64.97 | +1.00 | 46.4% | 870 | 46.4% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 56.85 | 62.75 | 59.80 | — | — | 875 | 45.4% | -0.00 | — | — | 0.11 | — |
| — | 51.35 | 57.60 | 54.48 | +1.00 | 44.1% | 880 | 44.1% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 46.35 | 52.65 | 49.50 | +1.00 | 42.5% | 885 | 42.5% | -0.00 | — | — | 0.19 | — |
| — | 41.35 | 47.95 | 44.65 | +1.00 | 40.6% | 890 | 40.6% | -0.00 | — | — | 0.23 | — |
| — | 36.90 | 42.95 | 39.92 | +0.99 | 38.4% | 895 | 38.4% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 31.70 | 37.60 | 34.65 | +0.99 | 35.8% | 900 | 35.8% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 27.00 | 32.15 | 29.57 | +0.99 | 33.0% | 905 | 33.0% | -0.01 | 0.28 | 0.08 | 0.47 | — |
| — | 22.70 | 27.45 | 25.07 | +0.98 | 30.4% | 910 | 30.4% | -0.02 | 0.29 | 0.09 | 0.49 | — |
| — | 19.15 | 24.65 | 21.90 | +0.98 | 29.4% | 912.5 | 29.4% | -0.02 | 0.40 | 0.26 | 0.53 | — |
| — | 17.50 | 23.95 | 20.73 | +0.97 | 28.4% | 915 | 28.4% | -0.03 | 0.51 | 0.34 | 0.67 | — |
| — | 15.55 | 20.40 | 17.98 | +0.97 | 27.6% | 917.5 | 27.6% | -0.03 | 0.67 | 0.47 | 0.86 | — |
| — | 13.30 | 17.90 | 15.60 | +0.96 | 27.0% | 920 | 27.0% | -0.04 | 1.04 | 0.88 | 1.20 | — |
| — | 10.00 | 15.80 | 12.90 | +0.95 | 26.5% | 922.5 | 26.5% | -0.05 | 1.35 | 1.15 | 1.55 | — |
| — | 9.15 | 13.65 | 11.40 | +0.94 | 26.3% | 925 | 26.3% | -0.06 | 2.00 | 1.71 | 2.30 | — |
| — | 8.45 | 11.30 | 9.88 | +0.92 | 26.3% | 927.5 | 26.3% | -0.08 | 2.52 | 1.84 | 3.20 | — |
| — | 6.85 | 8.95 | 7.90 | +0.91 | 26.5% | 930 | 26.5% | -0.09 | 3.65 | 3.30 | 4.00 | — |
| — | 5.15 | 7.00 | 6.08 | +0.89 | 26.8% | 932.5 | 26.8% | -0.10 | 4.25 | 3.45 | 5.05 | — |
| — | 4.50 | 5.30 | 4.90 | +0.88 | 26.8% | 935 | 26.8% | -0.13 | 5.72 | 5.10 | 6.35 | — |
| — | 3.30 | 4.75 | 4.03 | +0.84 | 26.7% | 937.5 | 26.7% | -0.16 | 6.88 | 5.65 | 8.10 | — |
| — | 2.25 | 3.35 | 2.80 | +0.81 | 26.6% | 940 | 26.6% | -0.19 | 8.62 | 6.75 | 10.50 | — |
| — | 1.73 | 2.59 | 2.16 | +0.78 | 26.6% | 942.5 | 26.6% | -0.22 | 10.35 | 7.90 | 12.80 | — |
| — | 1.14 | 2.00 | 1.57 | +0.74 | 26.8% | 945 | 26.8% | -0.26 | 12.53 | 10.45 | 14.60 | — |
| — | 0.71 | 1.68 | 1.20 | +0.70 | 27.4% | 947.5 | 27.4% | -0.31 | 13.85 | 11.45 | 16.25 | — |
| — | 0.66 | 0.95 | 0.81 | +0.65 | 28.2% | 950 | 28.2% | -0.35 | 16.30 | 14.35 | 18.25 | — |
| — | 0.36 | 0.85 | 0.60 | +0.60 | 29.2% | 952.5 | 29.2% | -0.40 | 18.75 | 16.50 | 21.00 | — |
| — | 0.42 | 0.60 | 0.51 | +0.54 | 30.2% | 955 | 30.2% | -0.46 | 21.35 | 18.70 | 24.00 | — |
| — | 0.25 | 0.66 | 0.46 | +0.49 | 31.4% | 957.5 | 31.4% | -0.51 | 22.85 | 20.75 | 24.95 | — |
| — | 0.15 | 0.50 | 0.33 | +0.44 | 32.6% | 960 | 32.6% | -0.56 | 25.65 | 23.15 | 28.15 | — |
| — | 0.10 | 0.49 | 0.29 | +0.39 | 33.8% | 962.5 | 33.8% | -0.61 | 29.00 | 26.45 | 31.55 | — |
| — | 0.10 | 0.48 | 0.29 | +0.34 | 35.1% | 965 | 35.1% | -0.66 | 30.73 | 28.30 | 33.15 | — |
| — | 0.10 | 0.29 | 0.20 | +0.29 | 36.3% | 967.5 | 36.3% | -0.71 | 32.98 | 29.95 | 36.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.25 | 37.6% | 970 | 37.6% | -0.75 | 35.77 | 33.35 | 38.20 | — |
| — | 0.05 | 0.17 | 0.11 | +0.22 | 38.8% | 972.5 | 38.8% | -0.79 | 38.25 | 35.00 | 41.50 | — |
| — | 0.06 | 0.16 | 0.11 | +0.19 | 39.9% | 975 | 39.9% | -0.81 | 40.62 | 38.70 | 42.55 | — |
| — | 0.05 | 0.10 | 0.07 | +0.13 | 42.2% | 980 | 42.2% | -0.87 | 45.52 | 43.60 | 47.45 | — |
| — | 0.01 | 0.16 | 0.09 | +0.10 | 44.4% | 985 | 44.4% | -0.91 | 50.88 | 47.75 | 54.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 46.5% | 990 | 46.5% | -0.94 | 55.73 | 52.45 | 59.00 | — |
| — | 0.02 | 0.15 | 0.09 | +0.04 | 48.2% | 995 | 48.2% | -0.96 | 60.38 | 58.05 | 62.70 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 49.5% | 1000 | 49.5% | -0.97 | 65.85 | 62.75 | 68.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 50.5% | 1005 | 50.5% | -0.98 | 70.28 | 67.60 | 72.95 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 51.0% | 1010 | 51.0% | -0.99 | 75.47 | 72.45 | 78.50 | — |
| — | — | 0.05 | — | +0.01 | 51.3% | 1015 | 51.3% | -0.99 | 80.47 | 77.45 | 83.50 | — |
| — | — | 0.11 | — | +0.01 | 51.3% | 1020 | 51.3% | -1.00 | 85.53 | 82.05 | 89.00 | — |
| — | — | 0.01 | — | +0.01 | 51.3% | 1025 | 51.3% | -1.00 | 90.47 | 87.45 | 93.50 | — |
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.