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 | |
| — | 87.65 | 93.70 | 90.67 | +1.00 | 30.2% | 845 | 30.2% | -0.00 | 0.17 | 0.06 | 0.27 | — |
| — | 82.65 | 88.70 | 85.67 | +0.99 | 29.2% | 850 | 29.2% | -0.01 | — | — | 0.40 | — |
| — | 77.70 | 83.75 | 80.72 | +0.99 | 28.2% | 855 | 28.2% | -0.01 | — | — | 0.78 | — |
| — | 72.70 | 78.55 | 75.62 | +0.99 | 27.3% | 860 | 27.3% | -0.01 | 0.34 | 0.01 | 0.67 | — |
| — | 67.75 | 73.80 | 70.78 | +0.99 | 26.4% | 865 | 26.4% | -0.01 | — | — | 0.50 | — |
| — | 62.80 | 68.90 | 65.85 | +0.99 | 25.5% | 870 | 25.5% | -0.01 | 0.30 | 0.10 | 0.51 | — |
| — | 57.90 | 63.95 | 60.92 | — | — | 875 | 24.8% | -0.01 | 0.35 | 0.22 | 0.48 | — |
| — | 53.00 | 59.10 | 56.05 | — | — | 880 | 24.1% | -0.02 | 0.52 | 0.25 | 0.78 | — |
| — | 48.20 | 54.30 | 51.25 | +0.98 | 23.4% | 885 | 23.4% | -0.02 | 0.69 | 0.30 | 1.09 | — |
| — | 43.45 | 49.60 | 46.52 | — | — | 890 | 22.9% | -0.03 | 0.89 | 0.46 | 1.31 | — |
| — | 38.75 | 45.00 | 41.88 | — | — | 895 | 22.5% | -0.03 | 1.23 | 0.95 | 1.50 | — |
| — | 34.95 | 40.00 | 37.48 | +0.96 | 22.1% | 900 | 22.1% | -0.04 | 1.84 | 1.63 | 2.05 | — |
| — | 30.05 | 35.60 | 32.83 | — | — | 905 | 21.8% | -0.06 | 2.27 | 1.78 | 2.75 | — |
| — | 26.00 | 32.10 | 29.05 | — | — | 910 | 21.6% | -0.07 | 3.52 | 3.05 | 4.00 | — |
| — | 21.35 | 26.85 | 24.10 | — | — | 915 | 21.5% | -0.09 | 4.58 | 4.05 | 5.10 | — |
| — | 18.80 | 23.35 | 21.07 | +0.88 | 21.4% | 920 | 21.4% | -0.12 | 6.17 | 5.60 | 6.75 | — |
| — | 16.80 | 19.40 | 18.10 | +0.85 | 21.3% | 925 | 21.3% | -0.15 | 7.78 | 7.35 | 8.20 | — |
| — | 14.60 | 17.65 | 16.12 | +0.83 | 21.3% | 927.5 | 21.3% | -0.17 | 9.12 | 8.20 | 10.05 | — |
| — | 13.45 | 16.00 | 14.72 | +0.81 | 21.3% | 930 | 21.3% | -0.18 | 10.20 | 9.40 | 11.00 | — |
| — | 12.45 | 14.40 | 13.43 | +0.79 | 21.3% | 932.5 | 21.3% | -0.21 | 11.20 | 9.90 | 12.50 | — |
| — | 10.85 | 12.00 | 11.43 | +0.77 | 21.4% | 935 | 21.4% | -0.23 | 12.38 | 11.00 | 13.75 | — |
| — | 9.50 | 11.00 | 10.25 | +0.74 | 21.4% | 937.5 | 21.4% | -0.26 | 13.30 | 11.55 | 15.05 | — |
| — | 8.15 | 10.75 | 9.45 | +0.72 | 21.4% | 940 | 21.4% | -0.28 | 14.60 | 12.90 | 16.30 | — |
| — | 7.20 | 9.70 | 8.45 | +0.69 | 21.5% | 942.5 | 21.5% | -0.31 | 16.30 | 14.30 | 18.30 | — |
| — | 6.55 | 8.25 | 7.40 | +0.66 | 21.5% | 945 | 21.5% | -0.34 | 17.30 | 15.40 | 19.20 | — |
| — | 5.60 | 7.80 | 6.70 | — | — | 947.5 | — | — | 19.38 | 17.20 | 21.55 | — |
| — | 5.20 | 6.95 | 6.08 | +0.60 | 21.6% | 950 | — | — | 21.52 | 19.95 | 23.10 | — |
| — | 4.25 | 6.20 | 5.22 | — | — | 952.5 | — | — | 22.80 | 20.70 | 24.90 | — |
| — | 3.85 | 5.35 | 4.60 | — | — | 955 | — | — | 25.35 | 22.95 | 27.75 | — |
| — | 3.15 | 4.95 | 4.05 | +0.51 | 21.8% | 957.5 | 21.8% | -0.50 | 26.48 | 23.55 | 29.40 | — |
| — | 2.90 | 4.40 | 3.65 | +0.48 | 21.9% | 960 | 21.9% | -0.53 | 28.27 | 25.85 | 30.70 | — |
| — | 2.22 | 3.90 | 3.06 | +0.44 | 22.0% | 962.5 | 22.0% | -0.56 | 30.62 | 27.95 | 33.30 | — |
| — | 2.17 | 3.00 | 2.58 | +0.41 | 22.1% | 965 | 22.1% | -0.59 | 32.48 | 29.85 | 35.10 | — |
| — | 1.82 | 2.47 | 2.15 | +0.38 | 22.2% | 967.5 | 22.2% | -0.62 | 34.98 | 31.95 | 38.00 | — |
| — | 1.70 | 2.52 | 2.11 | +0.35 | 22.3% | 970 | 22.3% | -0.65 | 36.65 | 33.10 | 40.20 | — |
| — | 1.39 | 2.44 | 1.92 | +0.33 | 22.4% | 972.5 | 22.4% | -0.68 | 39.12 | 36.50 | 41.75 | — |
| — | 1.31 | 1.95 | 1.63 | +0.30 | 22.6% | 975 | 22.6% | -0.71 | 41.60 | 38.25 | 44.95 | — |
| — | 0.99 | 1.76 | 1.38 | +0.25 | 22.9% | 980 | 22.9% | -0.76 | 46.20 | 43.20 | 49.20 | — |
| — | 0.50 | 1.08 | 0.79 | +0.21 | 23.2% | 985 | 23.2% | -0.80 | 50.65 | 47.60 | 53.70 | — |
| — | 0.40 | 0.70 | 0.55 | +0.17 | 23.6% | 990 | 23.6% | -0.84 | 56.05 | 53.55 | 58.55 | — |
| — | 0.25 | 0.75 | 0.50 | +0.14 | 24.0% | 995 | 24.0% | -0.88 | 60.75 | 58.00 | 63.50 | — |
| — | 0.35 | 0.50 | 0.42 | +0.11 | 24.5% | 1000 | 24.5% | -0.90 | 65.58 | 62.65 | 68.50 | — |
| — | 0.21 | 0.65 | 0.43 | +0.09 | 25.0% | 1005 | 25.0% | -0.93 | 70.55 | 67.60 | 73.50 | — |
| — | 0.10 | 0.59 | 0.34 | +0.07 | 25.6% | 1010 | 25.6% | -0.94 | 75.47 | 72.45 | 78.50 | — |
| — | — | 0.39 | — | +0.06 | 26.3% | 1015 | 26.3% | -0.96 | 80.65 | 77.80 | 83.50 | — |
| — | 0.09 | 0.29 | 0.19 | +0.05 | 26.9% | 1020 | 26.9% | -0.97 | 85.47 | 82.45 | 88.50 | — |
| — | — | 1.13 | — | +0.04 | 27.6% | 1025 | 27.6% | -0.98 | 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.