Spot 945.44
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.75 | 99.00 | 95.38 | +0.91 | 26.2% | 855 | 26.2% | -0.09 | 2.02 | 1.48 | 2.56 | — |
| — | 87.65 | 94.55 | 91.10 | +0.90 | 26.0% | 860 | 26.0% | -0.10 | 2.21 | 1.64 | 2.78 | — |
| — | 82.25 | 89.90 | 86.08 | +0.88 | 25.8% | 865 | 25.8% | -0.12 | 2.98 | 1.95 | 4.00 | — |
| — | 77.60 | 85.45 | 81.53 | +0.87 | 25.6% | 870 | 25.6% | -0.13 | 3.37 | 2.39 | 4.35 | — |
| — | 73.50 | 80.90 | 77.20 | +0.85 | 25.5% | 875 | 25.5% | -0.15 | 3.66 | 2.82 | 4.50 | — |
| — | 69.10 | 76.55 | 72.83 | +0.83 | 25.3% | 880 | 25.3% | -0.17 | 4.38 | 3.60 | 5.15 | — |
| — | 64.75 | 71.75 | 68.25 | +0.81 | 25.1% | 885 | 25.1% | -0.19 | 5.00 | 4.25 | 5.75 | — |
| — | 60.50 | 68.00 | 64.25 | +0.79 | 25.0% | 890 | 25.0% | -0.21 | 5.47 | 4.70 | 6.25 | — |
| — | 56.40 | 63.90 | 60.15 | +0.76 | 24.8% | 895 | 24.8% | -0.24 | 6.58 | 5.95 | 7.20 | — |
| — | 54.05 | 58.75 | 56.40 | +0.74 | 24.7% | 900 | 24.7% | -0.26 | 7.62 | 7.05 | 8.20 | — |
| — | 50.25 | 55.05 | 52.65 | +0.71 | 24.5% | 905 | 24.5% | -0.29 | 8.45 | 7.70 | 9.20 | — |
| — | 46.50 | 51.50 | 49.00 | +0.68 | 24.4% | 910 | 24.4% | -0.32 | 9.80 | 8.90 | 10.70 | — |
| — | 42.85 | 48.00 | 45.42 | +0.65 | 24.3% | 915 | 24.3% | -0.35 | 11.35 | 10.30 | 12.40 | — |
| — | 40.05 | 43.90 | 41.98 | +0.62 | 24.2% | 920 | 24.2% | -0.38 | 12.65 | 10.15 | 15.15 | — |
| — | 36.55 | 41.35 | 38.95 | +0.59 | 24.1% | 925 | 24.1% | -0.41 | 14.90 | 13.40 | 16.40 | — |
| — | 33.65 | 38.25 | 35.95 | +0.56 | 24.0% | 930 | 24.0% | -0.44 | 17.10 | 15.60 | 18.60 | — |
| — | 30.55 | 33.75 | 32.15 | — | — | 935 | — | — | 17.98 | 15.85 | 20.10 | — |
| — | 27.05 | 31.20 | 29.12 | — | — | 940 | — | — | 20.70 | 19.35 | 22.05 | — |
| — | 23.85 | 28.25 | 26.05 | — | — | 945 | — | — | 23.10 | 21.90 | 24.30 | — |
| — | 21.55 | 26.25 | 23.90 | +0.44 | 23.7% | 950 | 23.7% | -0.57 | 25.35 | 23.75 | 26.95 | — |
| — | 20.10 | 24.30 | 22.20 | +0.40 | 23.7% | 955 | — | — | 28.40 | 26.50 | 30.30 | — |
| — | 18.10 | 22.10 | 20.10 | — | — | 960 | — | — | 30.90 | 29.00 | 32.80 | — |
| — | 15.00 | 19.35 | 17.18 | +0.34 | 23.6% | 965 | — | — | 33.60 | 31.35 | 35.85 | — |
| — | 13.55 | 18.35 | 15.95 | — | — | 970 | 23.6% | -0.69 | 37.25 | 35.45 | 39.05 | — |
| — | 11.20 | 16.55 | 13.88 | +0.29 | 23.5% | 975 | — | — | 39.62 | 36.90 | 42.35 | — |
| — | 11.40 | 12.55 | 11.97 | +0.27 | 23.5% | 980 | — | — | 43.40 | 40.80 | 46.00 | — |
| — | 8.60 | 12.15 | 10.38 | — | — | 985 | — | — | 46.92 | 44.40 | 49.45 | — |
| — | 8.25 | 10.00 | 9.12 | — | — | 990 | — | — | 50.65 | 48.40 | 52.90 | — |
| — | 7.20 | 9.15 | 8.18 | +0.20 | 23.6% | 995 | 23.6% | -0.82 | 54.50 | 51.55 | 57.45 | — |
| — | 7.00 | 7.80 | 7.40 | +0.18 | 23.6% | 1000 | 23.6% | -0.84 | 58.75 | 56.00 | 61.50 | — |
| — | 4.35 | 7.25 | 5.80 | +0.16 | 23.6% | 1005 | 23.6% | -0.86 | 62.33 | 59.35 | 65.30 | — |
| — | 5.05 | 6.90 | 5.97 | +0.15 | 23.6% | 1010 | 23.6% | -0.88 | 66.55 | 63.00 | 70.10 | — |
| — | 4.15 | 5.45 | 4.80 | +0.13 | 23.7% | 1015 | 23.7% | -0.89 | 71.25 | 68.00 | 74.50 | — |
| — | 4.15 | 4.60 | 4.38 | +0.12 | 23.8% | 1020 | 23.8% | -0.91 | 76.17 | 72.50 | 79.85 | — |
| — | 3.15 | 4.45 | 3.80 | +0.10 | 23.8% | 1025 | 23.8% | -0.92 | 80.60 | 77.10 | 84.10 | — |
| — | 2.68 | 3.90 | 3.29 | +0.09 | 23.9% | 1030 | 23.9% | -0.93 | 85.25 | 81.75 | 88.75 | — |
| — | 2.24 | 4.60 | 3.42 | +0.08 | 24.0% | 1035 | 24.0% | -0.94 | 90.00 | 86.55 | 93.45 | — |
| — | 2.09 | 3.45 | 2.77 | +0.07 | 24.1% | 1040 | 24.1% | -0.95 | 94.30 | 90.50 | 98.10 | — |
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.