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 | |
| — | 112.65 | 117.50 | 115.08 | +0.80 | 23.6% | 850 | 23.6% | -0.21 | 17.35 | 16.50 | 18.20 | — |
| — | 104.25 | 111.65 | 107.95 | +0.78 | 23.4% | 860 | 23.4% | -0.23 | 19.65 | 17.85 | 21.45 | — |
| — | 98.05 | 103.50 | 100.78 | +0.75 | 23.3% | 870 | 23.3% | -0.26 | 22.38 | 20.75 | 24.00 | — |
| — | 91.00 | 96.55 | 93.78 | +0.73 | 23.2% | 880 | 23.2% | -0.28 | 24.85 | 23.30 | 26.40 | — |
| — | 84.20 | 89.85 | 87.03 | +0.70 | 23.1% | 890 | 23.1% | -0.31 | 28.38 | 26.25 | 30.50 | — |
| — | 79.00 | 84.55 | 81.78 | +0.67 | 23.0% | 900 | 23.0% | -0.34 | 31.98 | 30.20 | 33.75 | — |
| — | 71.70 | 78.25 | 74.97 | +0.64 | 23.0% | 910 | 23.0% | -0.37 | 36.25 | 34.40 | 38.10 | — |
| — | 69.00 | 69.95 | 69.47 | +0.62 | 22.9% | 920 | 22.9% | -0.40 | 39.70 | 37.35 | 42.05 | — |
| — | 64.35 | 67.20 | 65.78 | +0.60 | 22.9% | 925 | 22.9% | -0.41 | 42.30 | 41.00 | 43.60 | — |
| — | 61.15 | 64.70 | 62.92 | +0.59 | 22.9% | 930 | 22.9% | -0.43 | 44.80 | 44.00 | 45.60 | — |
| — | 58.60 | 61.75 | 60.17 | +0.57 | 22.8% | 935 | 22.8% | -0.44 | 46.48 | 44.70 | 48.25 | — |
| — | 56.25 | 61.00 | 58.62 | +0.56 | 22.8% | 940 | 22.8% | -0.46 | 48.58 | 46.25 | 50.90 | — |
| — | 53.90 | 58.55 | 56.23 | +0.54 | 22.8% | 945 | 22.8% | -0.48 | 51.83 | 48.85 | 54.80 | — |
| — | 51.00 | 54.70 | 52.85 | +0.53 | 22.8% | 950 | 22.8% | -0.49 | 54.88 | 52.50 | 57.25 | — |
| — | 47.85 | 53.50 | 50.67 | +0.51 | 22.8% | 955 | 22.8% | -0.51 | 57.05 | 53.90 | 60.20 | — |
| — | 46.30 | 51.20 | 48.75 | +0.50 | 22.8% | 960 | 22.8% | -0.52 | 59.88 | 57.30 | 62.45 | — |
| — | 43.45 | 49.00 | 46.23 | +0.48 | 22.8% | 965 | 22.8% | -0.54 | 62.25 | 59.75 | 64.75 | — |
| — | 42.10 | 46.95 | 44.52 | +0.47 | 22.8% | 970 | 22.8% | -0.56 | 65.12 | 63.05 | 67.20 | — |
| — | 40.95 | 44.90 | 42.92 | +0.45 | 22.8% | 975 | 22.8% | -0.57 | 68.33 | 66.15 | 70.50 | — |
| — | 38.95 | 41.60 | 40.27 | +0.44 | 22.8% | 980 | 22.8% | -0.59 | 71.83 | 69.45 | 74.20 | — |
| — | 35.55 | 40.30 | 37.92 | +0.43 | 22.8% | 985 | 22.8% | -0.60 | 74.33 | 71.45 | 77.20 | — |
| — | 36.00 | 37.60 | 36.80 | +0.41 | 22.9% | 990 | 22.9% | -0.62 | 78.03 | 74.75 | 81.30 | — |
| — | 32.60 | 35.85 | 34.23 | +0.40 | 22.9% | 995 | 22.9% | -0.63 | 81.22 | 78.00 | 84.45 | — |
| — | 32.35 | 34.30 | 33.33 | +0.39 | 22.9% | 1000 | 22.9% | -0.65 | 84.53 | 81.45 | 87.60 | — |
| — | 29.45 | 33.15 | 31.30 | +0.37 | 22.9% | 1005 | 22.9% | -0.66 | 87.85 | 85.00 | 90.70 | — |
| — | 27.35 | 32.45 | 29.90 | +0.36 | 22.9% | 1010 | 22.9% | -0.68 | 91.88 | 88.50 | 95.25 | — |
| — | 25.90 | 30.95 | 28.43 | +0.35 | 23.0% | 1015 | 23.0% | -0.69 | 95.53 | 92.15 | 98.90 | — |
| — | 24.95 | 29.35 | 27.15 | +0.33 | 23.0% | 1020 | 23.0% | -0.71 | 99.30 | 96.00 | 102.60 | — |
| — | 23.20 | 26.75 | 24.98 | +0.32 | 23.0% | 1025 | 23.0% | -0.72 | 102.88 | 99.60 | 106.15 | — |
| — | 22.10 | 26.85 | 24.48 | +0.31 | 23.1% | 1030 | 23.1% | -0.74 | 106.85 | 103.45 | 110.25 | — |
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.