Spot 934.13
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.75 | 87.35 | 85.05 | +1.00 | 59.2% | 850 | 59.2% | -0.00 | — | — | 0.07 | — |
| — | 77.45 | 83.00 | 80.22 | +1.00 | 56.9% | 855 | 56.9% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 71.15 | 78.00 | 74.58 | +1.00 | 54.4% | 860 | 54.4% | -0.00 | — | — | 0.05 | — |
| — | 66.25 | 73.00 | 69.62 | +1.00 | 51.9% | 865 | — | — | — | — | 0.94 | — |
| — | 61.55 | 68.00 | 64.78 | — | — | 870 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 56.50 | 63.00 | 59.75 | +1.00 | 46.8% | 875 | 46.8% | -0.00 | — | — | 0.05 | — |
| — | 53.25 | 58.00 | 55.62 | +1.00 | 44.2% | 880 | 44.2% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 46.15 | 53.25 | 49.70 | +0.99 | 41.6% | 885 | 41.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 42.65 | 48.05 | 45.35 | +0.99 | 39.0% | 890 | 39.0% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 36.60 | 43.05 | 39.83 | +0.99 | 36.2% | 895 | 36.2% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 32.75 | 37.45 | 35.10 | +0.98 | 33.3% | 900 | 33.3% | -0.02 | 0.09 | 0.02 | 0.15 | — |
| — | 27.40 | 32.55 | 29.98 | +0.98 | 30.2% | 905 | 30.2% | -0.02 | 0.13 | 0.03 | 0.23 | — |
| — | 22.45 | 27.55 | 25.00 | +0.97 | 27.1% | 910 | 27.1% | -0.03 | 0.18 | 0.07 | 0.30 | — |
| — | 17.25 | 23.55 | 20.40 | +0.95 | 24.4% | 915 | 24.4% | -0.05 | 0.20 | 0.07 | 0.33 | — |
| — | 12.80 | 18.10 | 15.45 | +0.91 | 22.7% | 920 | 22.7% | -0.09 | 0.60 | 0.44 | 0.77 | — |
| — | 9.55 | 12.45 | 11.00 | +0.82 | 22.0% | 925 | 22.0% | -0.18 | 1.21 | 1.10 | 1.31 | — |
| — | 6.85 | 10.25 | 8.55 | +0.75 | 21.9% | 927.5 | 21.9% | -0.25 | 1.79 | 1.43 | 2.15 | — |
| — | 7.20 | 8.60 | 7.90 | +0.67 | 22.1% | 930 | 22.1% | -0.33 | 2.45 | 2.25 | 2.65 | — |
| — | 5.25 | 6.60 | 5.92 | +0.58 | 22.7% | 932.5 | 22.7% | -0.42 | 3.52 | 3.00 | 4.05 | — |
| — | 3.95 | 5.15 | 4.55 | +0.49 | 23.4% | 935 | 23.4% | -0.51 | 4.55 | 3.75 | 5.35 | — |
| — | 2.91 | 3.70 | 3.31 | +0.40 | 23.7% | 937.5 | 23.7% | -0.60 | 5.65 | 4.75 | 6.55 | — |
| — | 2.03 | 2.59 | 2.31 | +0.32 | 23.4% | 940 | 23.4% | -0.68 | 7.70 | 6.75 | 8.65 | — |
| — | 1.55 | 1.82 | 1.69 | +0.24 | 22.9% | 942.5 | 22.9% | -0.76 | 9.57 | 8.00 | 11.15 | — |
| — | 0.95 | 1.34 | 1.15 | +0.18 | 22.7% | 945 | 22.7% | -0.82 | 11.25 | 9.95 | 12.55 | — |
| — | 0.49 | 0.98 | 0.73 | +0.13 | 23.1% | 947.5 | 23.1% | -0.87 | 13.60 | 12.65 | 14.55 | — |
| — | 0.55 | 0.78 | 0.67 | — | — | 950 | 23.9% | -0.91 | 16.07 | 15.15 | 17.00 | — |
| — | 0.30 | 0.67 | 0.48 | +0.07 | 25.0% | 952.5 | 25.0% | -0.94 | 18.35 | 16.05 | 20.65 | — |
| — | 0.18 | 0.49 | 0.34 | +0.05 | 26.2% | 955 | 26.2% | -0.95 | 21.07 | 19.35 | 22.80 | — |
| — | 0.14 | 0.40 | 0.27 | +0.05 | 27.4% | 957.5 | 27.4% | -0.96 | 22.98 | 20.45 | 25.50 | — |
| — | 0.12 | 0.38 | 0.25 | +0.03 | 28.8% | 960 | 28.8% | -0.97 | 25.57 | 23.85 | 27.30 | — |
| — | 0.12 | 0.66 | 0.39 | +0.03 | 30.3% | 962.5 | 30.3% | -0.98 | 28.02 | 26.40 | 29.65 | — |
| — | 0.10 | 0.64 | 0.37 | +0.03 | 31.8% | 965 | 31.8% | -0.98 | 29.68 | 26.30 | 33.05 | — |
| — | — | 0.33 | — | +0.02 | 33.3% | 967.5 | 33.3% | -0.98 | 32.60 | 29.65 | 35.55 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 34.7% | 970 | 34.7% | -0.98 | 35.38 | 32.70 | 38.05 | — |
| — | 0.05 | 0.58 | 0.32 | +0.02 | 36.2% | 972.5 | 36.2% | -0.99 | 37.85 | 34.85 | 40.85 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 37.7% | 975 | 37.7% | -0.99 | 40.50 | 37.95 | 43.05 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 41.0% | 980 | 41.0% | -0.99 | 45.77 | 42.15 | 49.40 | — |
| — | 0.05 | 0.18 | 0.12 | +0.01 | 44.2% | 985 | 44.2% | -0.99 | 50.50 | 47.35 | 53.65 | — |
| — | 0.07 | 0.17 | 0.12 | +0.01 | 47.4% | 990 | 47.4% | -0.99 | 55.95 | 52.35 | 59.55 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 50.5% | 995 | 50.5% | -0.99 | 59.88 | 57.35 | 62.40 | — |
| — | 0.04 | 0.09 | 0.07 | +0.01 | 54.8% | 1000 | 54.8% | -0.99 | 65.83 | 62.35 | 69.30 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 57.6% | 1005 | 57.6% | -0.99 | 70.50 | 67.95 | 73.05 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 59.8% | 1010 | 59.8% | -1.00 | 75.95 | 72.35 | 79.55 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 61.8% | 1015 | 61.8% | -1.00 | 80.95 | 77.35 | 84.55 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 63.5% | 1020 | 63.5% | -1.00 | 85.25 | 82.35 | 88.15 | — |
| — | 0.02 | 0.11 | 0.07 | +0.00 | 64.7% | 1025 | 64.7% | -1.00 | 90.08 | 87.35 | 92.80 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 65.4% | 1030 | 65.4% | -1.00 | 95.95 | 92.35 | 99.55 | — |
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.