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 | |
| — | 86.20 | 93.45 | 89.83 | +0.92 | 25.3% | 850 | 25.3% | -0.08 | 1.99 | 1.18 | 2.80 | — |
| — | 81.60 | 88.85 | 85.22 | +0.91 | 25.1% | 855 | 25.1% | -0.09 | 2.77 | 1.75 | 3.80 | — |
| — | 77.10 | 84.35 | 80.72 | +0.90 | 24.9% | 860 | 24.9% | -0.10 | 3.27 | 2.25 | 4.30 | — |
| — | 73.20 | 78.45 | 75.83 | +0.88 | 24.7% | 865 | 24.7% | -0.12 | 3.20 | 2.40 | 4.00 | — |
| — | 68.00 | 75.70 | 71.85 | +0.87 | 24.6% | 870 | 24.6% | -0.13 | 4.40 | 3.45 | 5.35 | — |
| — | 63.70 | 69.75 | 66.72 | +0.85 | 24.5% | 875 | 24.5% | -0.15 | 4.83 | 4.15 | 5.50 | — |
| — | 59.30 | 67.25 | 63.27 | +0.83 | 24.4% | 880 | 24.4% | -0.17 | 5.67 | 5.00 | 6.35 | — |
| — | 55.30 | 61.80 | 58.55 | +0.81 | 24.3% | 885 | 24.3% | -0.19 | 6.65 | 5.95 | 7.35 | — |
| — | 52.90 | 57.60 | 55.25 | +0.79 | 24.2% | 890 | 24.2% | -0.21 | 7.75 | 7.20 | 8.30 | — |
| — | 48.90 | 53.80 | 51.35 | +0.76 | 24.1% | 895 | 24.1% | -0.24 | 8.72 | 7.85 | 9.60 | — |
| — | 47.50 | 50.50 | 49.00 | +0.74 | 24.0% | 900 | 24.0% | -0.26 | 10.43 | 10.00 | 10.85 | — |
| — | 42.45 | 47.05 | 44.75 | +0.71 | 23.9% | 905 | 23.9% | -0.29 | 11.65 | 10.25 | 13.05 | — |
| — | 39.15 | 43.70 | 41.42 | +0.68 | 23.9% | 910 | 23.9% | -0.32 | 13.82 | 11.55 | 16.10 | — |
| — | 36.15 | 39.90 | 38.02 | +0.65 | 23.8% | 915 | 23.8% | -0.35 | 15.25 | 12.55 | 17.95 | — |
| — | 31.70 | 37.35 | 34.52 | +0.62 | 23.8% | 920 | 23.8% | -0.38 | 17.05 | 16.25 | 17.85 | — |
| — | 28.65 | 34.50 | 31.57 | +0.59 | 23.7% | 925 | 23.7% | -0.41 | 19.18 | 18.55 | 19.80 | — |
| — | 28.10 | 29.45 | 28.77 | +0.56 | 23.7% | 930 | 23.7% | -0.44 | 21.25 | 20.20 | 22.30 | — |
| — | 25.90 | 26.90 | 26.40 | +0.53 | 23.7% | 935 | 23.7% | -0.48 | 23.85 | 22.10 | 25.60 | — |
| — | 23.50 | 24.50 | 24.00 | +0.50 | 23.7% | 940 | 23.7% | -0.51 | 26.25 | 24.95 | 27.55 | — |
| — | 20.20 | 23.80 | 22.00 | +0.47 | 23.6% | 945 | 23.6% | -0.54 | 28.98 | 27.60 | 30.35 | — |
| — | 18.00 | 20.85 | 19.43 | +0.44 | 23.6% | 950 | 23.6% | -0.57 | 32.02 | 30.45 | 33.60 | — |
| — | 16.50 | 19.25 | 17.88 | +0.40 | 23.7% | 955 | 23.7% | -0.60 | 34.15 | 31.95 | 36.35 | — |
| — | 14.15 | 17.95 | 16.05 | +0.37 | 23.7% | 960 | 23.7% | -0.64 | 37.95 | 35.15 | 40.75 | — |
| — | 11.65 | 16.80 | 14.22 | +0.34 | 23.7% | 965 | 23.7% | -0.67 | 41.38 | 38.50 | 44.25 | — |
| — | 10.20 | 14.85 | 12.53 | +0.31 | 23.7% | 970 | 23.7% | -0.69 | 45.08 | 42.05 | 48.10 | — |
| — | 8.90 | 12.90 | 10.90 | +0.29 | 23.8% | 975 | 23.8% | -0.72 | 49.05 | 45.80 | 52.30 | — |
| — | 8.90 | 10.95 | 9.93 | +0.27 | 23.8% | 980 | 23.8% | -0.75 | 51.70 | 49.50 | 53.90 | — |
| — | 6.70 | 9.90 | 8.30 | +0.24 | 23.8% | 985 | 23.8% | -0.78 | 55.23 | 52.40 | 58.05 | — |
| — | 5.75 | 8.85 | 7.30 | +0.22 | 23.9% | 990 | 23.9% | -0.80 | 60.08 | 57.50 | 62.65 | — |
| — | 6.25 | 8.00 | 7.12 | +0.20 | 24.0% | 995 | 24.0% | -0.82 | 63.45 | 60.65 | 66.25 | — |
| — | 5.60 | 7.50 | 6.55 | +0.18 | 24.1% | 1000 | 24.1% | -0.84 | 68.12 | 64.90 | 71.35 | — |
| — | 4.75 | 5.95 | 5.35 | +0.16 | 24.1% | 1005 | 24.1% | -0.86 | 72.55 | 69.25 | 75.85 | — |
| — | 4.30 | 5.90 | 5.10 | +0.15 | 24.2% | 1010 | 24.2% | -0.88 | 77.45 | 73.75 | 81.15 | — |
| — | 2.95 | 6.15 | 4.55 | +0.13 | 24.4% | 1015 | 24.4% | -0.89 | 81.97 | 78.25 | 85.70 | — |
| — | 2.33 | 5.40 | 3.87 | +0.12 | 24.5% | 1020 | 24.5% | -0.91 | 85.90 | 83.00 | 88.80 | — |
| — | 2.86 | 4.25 | 3.56 | +0.10 | 24.6% | 1025 | 24.6% | -0.92 | 91.00 | 87.70 | 94.30 | — |
| — | 2.48 | 3.90 | 3.19 | +0.09 | 24.7% | 1030 | 24.7% | -0.93 | 95.90 | 92.50 | 99.30 | — |
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.