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 | |
| — | 115.05 | 120.00 | 117.53 | +0.83 | 24.0% | 850 | 24.0% | -0.17 | 18.95 | 18.10 | 19.80 | — |
| — | 106.75 | 113.40 | 110.08 | +0.81 | 23.9% | 860 | 23.9% | -0.19 | 21.62 | 20.75 | 22.50 | — |
| — | 99.55 | 105.80 | 102.67 | +0.79 | 23.8% | 870 | 23.8% | -0.21 | 23.98 | 22.95 | 25.00 | — |
| — | 93.70 | 99.80 | 96.75 | +0.77 | 23.7% | 880 | 23.7% | -0.23 | 27.18 | 26.05 | 28.30 | — |
| — | 87.05 | 93.15 | 90.10 | +0.75 | 23.6% | 890 | 23.6% | -0.26 | 30.55 | 29.00 | 32.10 | — |
| — | 81.00 | 85.45 | 83.22 | +0.73 | 23.6% | 900 | 23.6% | -0.28 | 34.42 | 33.10 | 35.75 | — |
| — | 74.80 | 80.65 | 77.72 | +0.70 | 23.5% | 910 | 23.5% | -0.31 | 37.95 | 36.60 | 39.30 | — |
| — | 69.00 | 73.65 | 71.33 | +0.68 | 23.5% | 920 | 23.5% | -0.33 | 42.25 | 41.20 | 43.30 | — |
| — | 67.05 | 71.15 | 69.10 | +0.66 | 23.4% | 925 | 23.4% | -0.35 | 44.42 | 43.05 | 45.80 | — |
| — | 63.65 | 68.25 | 65.95 | +0.65 | 23.4% | 930 | 23.4% | -0.36 | 47.42 | 45.10 | 49.75 | — |
| — | 60.60 | 66.65 | 63.62 | +0.64 | 23.4% | 935 | 23.4% | -0.38 | 50.02 | 47.60 | 52.45 | — |
| — | 58.70 | 63.15 | 60.92 | +0.62 | 23.4% | 940 | 23.4% | -0.39 | 52.42 | 50.05 | 54.80 | — |
| — | 55.55 | 60.05 | 57.80 | +0.61 | 23.4% | 945 | 23.4% | -0.41 | 55.42 | 53.10 | 57.75 | — |
| — | 53.30 | 57.35 | 55.33 | +0.60 | 23.4% | 950 | 23.4% | -0.42 | 57.23 | 55.45 | 59.00 | — |
| — | 50.85 | 55.10 | 52.98 | +0.58 | 23.4% | 955 | 23.4% | -0.44 | 60.17 | 57.40 | 62.95 | — |
| — | 48.60 | 52.65 | 50.62 | +0.57 | 23.4% | 960 | 23.4% | -0.45 | 63.15 | 60.15 | 66.15 | — |
| — | 46.40 | 50.50 | 48.45 | +0.55 | 23.4% | 965 | 23.4% | -0.47 | 65.80 | 62.60 | 69.00 | — |
| — | 44.35 | 48.85 | 46.60 | +0.54 | 23.4% | 970 | 23.4% | -0.48 | 68.62 | 66.30 | 70.95 | — |
| — | 43.40 | 45.35 | 44.38 | +0.53 | 23.4% | 975 | 23.4% | -0.50 | 71.42 | 68.90 | 73.95 | — |
| — | 40.75 | 44.30 | 42.52 | +0.51 | 23.4% | 980 | 23.4% | -0.51 | 74.40 | 71.85 | 76.95 | — |
| — | 38.25 | 42.30 | 40.27 | +0.50 | 23.4% | 985 | 23.4% | -0.53 | 77.90 | 75.70 | 80.10 | — |
| — | 36.50 | 40.60 | 38.55 | +0.49 | 23.5% | 990 | 23.5% | -0.54 | 80.58 | 77.85 | 83.30 | — |
| — | 34.80 | 39.80 | 37.30 | +0.47 | 23.5% | 995 | 23.5% | -0.56 | 84.12 | 81.60 | 86.65 | — |
| — | 33.80 | 37.45 | 35.62 | +0.46 | 23.5% | 1000 | 23.5% | -0.57 | 87.42 | 84.80 | 90.05 | — |
| — | 31.65 | 35.35 | 33.50 | +0.45 | 23.5% | 1005 | 23.5% | -0.59 | 91.33 | 89.15 | 93.50 | — |
| — | 30.25 | 33.75 | 32.00 | +0.43 | 23.5% | 1010 | 23.5% | -0.60 | 94.00 | 91.00 | 97.00 | — |
| — | 28.70 | 33.50 | 31.10 | +0.42 | 23.5% | 1015 | 23.5% | -0.62 | 97.80 | 95.00 | 100.60 | — |
| — | 27.45 | 30.65 | 29.05 | +0.41 | 23.6% | 1020 | 23.6% | -0.63 | 102.03 | 99.80 | 104.25 | — |
| — | 26.00 | 29.40 | 27.70 | +0.39 | 23.6% | 1025 | 23.6% | -0.64 | 105.90 | 102.80 | 109.00 | — |
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.