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 | |
| — | 82.00 | 88.90 | 85.45 | +0.99 | 26.9% | 850 | 26.9% | -0.01 | 0.18 | 0.05 | 0.32 | — |
| — | 78.70 | 83.90 | 81.30 | +0.99 | 25.9% | 855 | 25.9% | -0.01 | — | — | 0.27 | — |
| — | 72.90 | 78.95 | 75.92 | +0.99 | 24.9% | 860 | 24.9% | -0.01 | — | — | 0.64 | — |
| — | 68.00 | 73.95 | 70.97 | +0.99 | 24.1% | 865 | 24.1% | -0.01 | 0.51 | 0.05 | 0.97 | — |
| — | 63.45 | 69.00 | 66.22 | +0.98 | 23.3% | 870 | 23.3% | -0.02 | 0.20 | 0.18 | 0.21 | — |
| — | 58.05 | 64.10 | 61.08 | +0.98 | 22.7% | 875 | 22.7% | -0.02 | 0.20 | 0.12 | 0.28 | — |
| — | 53.85 | 57.90 | 55.88 | +0.97 | 22.1% | 880 | 22.1% | -0.03 | 0.31 | 0.17 | 0.45 | — |
| — | 48.15 | 54.50 | 51.33 | +0.96 | 21.6% | 885 | 21.6% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 44.10 | 49.70 | 46.90 | +0.94 | 21.3% | 890 | 21.3% | -0.06 | 0.77 | 0.37 | 1.16 | — |
| — | 39.05 | 45.00 | 42.02 | +0.92 | 21.0% | 895 | 21.0% | -0.08 | 1.16 | 0.95 | 1.36 | — |
| — | 34.50 | 39.90 | 37.20 | +0.90 | 20.8% | 900 | 20.8% | -0.10 | 1.40 | 1.29 | 1.50 | — |
| — | 29.35 | 36.25 | 32.80 | +0.86 | 20.6% | 905 | 20.6% | -0.14 | 2.19 | 1.43 | 2.96 | — |
| — | 24.60 | 31.75 | 28.18 | +0.82 | 20.5% | 910 | 20.5% | -0.18 | 2.73 | 2.47 | 2.99 | — |
| — | 22.15 | 25.00 | 23.57 | +0.77 | 20.4% | 915 | 20.4% | -0.23 | 3.77 | 3.55 | 4.00 | — |
| — | 18.50 | 21.25 | 19.88 | +0.71 | 20.4% | 920 | 20.4% | -0.29 | 5.10 | 4.85 | 5.35 | — |
| — | 14.85 | 18.75 | 16.80 | +0.64 | 20.3% | 925 | 20.3% | -0.35 | 6.70 | 6.35 | 7.05 | — |
| — | 13.80 | 14.75 | 14.28 | +0.58 | 20.3% | 930 | 20.3% | -0.43 | 8.57 | 8.15 | 9.00 | — |
| — | 11.00 | 12.20 | 11.60 | +0.51 | 20.4% | 935 | 20.4% | -0.50 | 11.22 | 10.00 | 12.45 | — |
| — | 9.70 | 11.00 | 10.35 | +0.47 | 20.4% | 937.5 | 20.4% | -0.53 | 12.68 | 11.60 | 13.75 | — |
| — | 8.65 | 10.00 | 9.32 | +0.44 | 20.4% | 940 | 20.4% | -0.57 | 13.95 | 12.95 | 14.95 | — |
| — | 7.65 | 9.40 | 8.53 | +0.40 | 20.5% | 942.5 | 20.5% | -0.60 | 15.82 | 14.55 | 17.10 | — |
| — | 6.80 | 7.55 | 7.17 | +0.37 | 20.5% | 945 | 20.5% | -0.64 | 17.07 | 16.00 | 18.15 | — |
| — | 5.90 | 7.30 | 6.60 | +0.34 | 20.6% | 947.5 | 20.6% | -0.67 | 19.23 | 17.50 | 20.95 | — |
| — | 5.30 | 6.30 | 5.80 | +0.31 | 20.6% | 950 | 20.6% | -0.70 | 20.12 | 18.80 | 21.45 | — |
| — | 4.50 | 5.40 | 4.95 | +0.28 | 20.7% | 952.5 | 20.7% | -0.73 | 21.98 | 19.60 | 24.35 | — |
| — | 4.20 | 4.45 | 4.33 | +0.25 | 20.8% | 955 | 20.8% | -0.76 | 23.75 | 21.10 | 26.40 | — |
| — | 2.79 | 4.50 | 3.65 | +0.22 | 20.9% | 957.5 | 20.9% | -0.78 | 25.40 | 22.50 | 28.30 | — |
| — | 3.00 | 3.65 | 3.33 | +0.21 | 21.0% | 960 | 21.0% | -0.80 | 26.95 | 25.40 | 28.50 | — |
| — | 1.92 | 3.15 | 2.54 | — | — | 962.5 | 21.1% | -0.83 | 30.23 | 26.30 | 34.15 | — |
| — | 1.82 | 2.80 | 2.31 | +0.16 | 21.2% | 965 | 21.2% | -0.85 | 32.92 | 30.35 | 35.50 | — |
| — | 1.29 | 2.39 | 1.84 | +0.14 | 21.3% | 967.5 | 21.3% | -0.87 | 34.70 | 32.70 | 36.70 | — |
| — | 1.04 | 2.17 | 1.60 | +0.13 | 21.5% | 970 | 21.5% | -0.88 | 37.27 | 33.90 | 40.65 | — |
| — | 1.09 | 2.28 | 1.69 | +0.11 | 21.6% | 972.5 | 21.6% | -0.90 | 38.40 | 35.35 | 41.45 | — |
| — | 1.35 | 1.66 | 1.50 | +0.10 | 21.8% | 975 | 21.8% | -0.91 | 41.35 | 37.70 | 45.00 | — |
| — | 0.90 | 1.30 | 1.10 | +0.08 | 22.2% | 980 | 22.2% | -0.93 | 46.20 | 44.00 | 48.40 | — |
| — | 0.35 | 1.16 | 0.76 | +0.06 | 22.7% | 985 | 22.7% | -0.95 | 51.10 | 48.95 | 53.25 | — |
| — | 0.60 | 4.95 | 2.77 | +0.05 | 23.2% | 990 | 23.2% | -0.96 | 55.35 | 52.45 | 58.25 | — |
| — | 0.23 | 1.51 | 0.87 | +0.04 | 23.7% | 995 | 23.7% | -0.98 | 60.35 | 57.10 | 63.60 | — |
| — | 0.39 | 0.80 | 0.59 | +0.03 | 24.3% | 1000 | 24.3% | -0.98 | 65.25 | 62.35 | 68.15 | — |
| — | 0.08 | 1.80 | 0.94 | +0.03 | 24.8% | 1005 | 24.8% | -0.99 | 70.75 | 67.35 | 74.15 | — |
| — | 0.20 | 8.85 | 4.53 | +0.02 | 25.4% | 1010 | 25.4% | -1.00 | 75.53 | 72.35 | 78.70 | — |
| — | — | 1.12 | — | +0.02 | 26.0% | 1015 | 26.0% | -1.00 | 80.35 | 77.35 | 83.35 | — |
| — | 0.03 | 2.00 | 1.01 | +0.01 | 26.7% | 1020 | 26.7% | -1.00 | 85.65 | 82.35 | 88.95 | — |
| — | 0.01 | 0.35 | 0.18 | +0.01 | 27.4% | 1025 | 27.4% | -1.00 | 90.95 | 87.35 | 94.55 | — |
| — | 0.02 | 0.71 | 0.36 | +0.01 | 28.1% | 1030 | 28.1% | -1.00 | 95.80 | 92.35 | 99.25 | — |
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.