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 | |
| — | 88.25 | 95.00 | 91.62 | +0.99 | 28.0% | 855 | 28.0% | -0.01 | — | — | 0.20 | — |
| — | 83.30 | 90.00 | 86.65 | +0.99 | 27.3% | 860 | 27.3% | -0.01 | — | — | 0.37 | — |
| — | 78.35 | 85.00 | 81.67 | +0.99 | 26.5% | 865 | 26.5% | -0.01 | 0.27 | 0.05 | 0.49 | — |
| — | 73.20 | 80.00 | 76.60 | +0.98 | 25.8% | 870 | 25.8% | -0.02 | 0.16 | 0.05 | 0.27 | — |
| — | 68.20 | 75.00 | 71.60 | +0.98 | 25.1% | 875 | 25.1% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 63.45 | 70.00 | 66.72 | +0.97 | 24.3% | 880 | 24.3% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 58.30 | 65.00 | 61.65 | +0.96 | 23.6% | 885 | 23.6% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 53.65 | 59.40 | 56.52 | +0.94 | 22.9% | 890 | 22.9% | -0.06 | 0.26 | 0.15 | 0.37 | — |
| — | 48.55 | 55.35 | 51.95 | +0.92 | 22.3% | 895 | 22.3% | -0.08 | — | — | 0.71 | — |
| — | 46.00 | 50.10 | 48.05 | +0.90 | 21.7% | 900 | 21.7% | -0.10 | 0.43 | 0.22 | 0.65 | — |
| — | 39.05 | 45.70 | 42.38 | +0.86 | 21.1% | 905 | 21.1% | -0.14 | 0.66 | 0.56 | 0.75 | — |
| — | 34.40 | 40.95 | 37.67 | +0.82 | 20.7% | 910 | 20.7% | -0.18 | 0.84 | 0.64 | 1.04 | — |
| — | 30.25 | 36.05 | 33.15 | +0.77 | 20.2% | 915 | 20.2% | -0.23 | 1.28 | 1.11 | 1.45 | — |
| — | 26.60 | 29.75 | 28.18 | +0.71 | 19.9% | 920 | 19.9% | -0.29 | 1.89 | 1.45 | 2.32 | — |
| — | 22.20 | 27.45 | 24.82 | +0.64 | 19.5% | 925 | 19.5% | -0.35 | 2.53 | 1.86 | 3.20 | — |
| — | 18.85 | 22.65 | 20.75 | +0.58 | 19.3% | 930 | 19.3% | -0.43 | 3.42 | 2.85 | 4.00 | — |
| — | 15.50 | 18.45 | 16.98 | +0.51 | 19.0% | 935 | 19.0% | -0.50 | 5.17 | 4.50 | 5.85 | — |
| — | 13.85 | 16.80 | 15.32 | +0.47 | 18.9% | 937.5 | 18.9% | -0.53 | 6.53 | 5.20 | 7.85 | — |
| — | 12.75 | 14.35 | 13.55 | +0.44 | 18.9% | 940 | 18.9% | -0.57 | 6.80 | 6.20 | 7.40 | — |
| — | 10.35 | 13.95 | 12.15 | +0.40 | 18.8% | 942.5 | 18.8% | -0.60 | 7.88 | 6.25 | 9.50 | — |
| — | 9.60 | 11.15 | 10.38 | +0.37 | 18.8% | 945 | 18.8% | -0.64 | 8.47 | 7.30 | 9.65 | — |
| — | 8.00 | 10.05 | 9.03 | +0.34 | 18.7% | 947.5 | 18.7% | -0.67 | 10.47 | 9.35 | 11.60 | — |
| — | 7.00 | 8.75 | 7.88 | +0.31 | 18.7% | 950 | 18.7% | -0.70 | 12.22 | 10.90 | 13.55 | — |
| — | 5.90 | 7.75 | 6.83 | +0.28 | 18.7% | 952.5 | 18.7% | -0.73 | 13.70 | 11.90 | 15.50 | — |
| — | 5.00 | 6.65 | 5.83 | +0.25 | 18.7% | 955 | 18.7% | -0.76 | 15.10 | 12.80 | 17.40 | — |
| — | 4.95 | 5.75 | 5.35 | +0.22 | 18.8% | 957.5 | 18.8% | -0.78 | 16.02 | 13.65 | 18.40 | — |
| — | 4.30 | 4.95 | 4.62 | +0.21 | 18.8% | 960 | 18.8% | -0.80 | 17.40 | 15.70 | 19.10 | — |
| — | 3.60 | 4.35 | 3.98 | +0.18 | 18.9% | 962.5 | 18.9% | -0.83 | 19.98 | 18.20 | 21.75 | — |
| — | 3.00 | 3.75 | 3.38 | +0.16 | 19.0% | 965 | 19.0% | -0.85 | 21.50 | 19.10 | 23.90 | — |
| — | 2.42 | 3.65 | 3.04 | +0.14 | 19.2% | 967.5 | 19.2% | -0.87 | 23.65 | 21.70 | 25.60 | — |
| — | 2.24 | 2.65 | 2.44 | +0.13 | 19.3% | 970 | 19.3% | -0.88 | 25.85 | 22.55 | 29.15 | — |
| — | 1.85 | 2.39 | 2.12 | +0.11 | 19.5% | 972.5 | 19.5% | -0.90 | 28.70 | 25.20 | 32.20 | — |
| — | 1.44 | 2.23 | 1.83 | +0.10 | 19.7% | 975 | 19.7% | -0.91 | 30.32 | 27.00 | 33.65 | — |
| — | 1.03 | 1.51 | 1.27 | +0.08 | 20.1% | 980 | 20.1% | -0.93 | 35.08 | 31.65 | 38.50 | — |
| — | 0.90 | 1.09 | 0.99 | +0.06 | 20.6% | 985 | 20.6% | -0.95 | 39.90 | 36.90 | 42.90 | — |
| — | 0.32 | 0.79 | 0.56 | +0.05 | 21.1% | 990 | 21.1% | -0.96 | 44.77 | 41.10 | 48.45 | — |
| — | 0.40 | 0.65 | 0.53 | +0.04 | 21.7% | 995 | 21.7% | -0.98 | 49.42 | 46.05 | 52.80 | — |
| — | 0.35 | 0.69 | 0.52 | +0.03 | 22.4% | 1000 | 22.4% | -0.98 | 53.70 | 51.70 | 55.70 | — |
| — | 0.17 | 0.50 | 0.34 | +0.03 | 23.0% | 1005 | 23.0% | -0.99 | 59.38 | 56.00 | 62.75 | — |
| — | 0.10 | 0.48 | 0.29 | +0.02 | 23.7% | 1010 | 23.7% | -1.00 | 64.35 | 61.00 | 67.70 | — |
| — | 0.02 | 0.32 | 0.17 | +0.02 | 24.4% | 1015 | 24.4% | -1.00 | 68.72 | 66.00 | 71.45 | — |
| — | 0.03 | 0.26 | 0.14 | +0.01 | 25.1% | 1020 | 25.1% | -1.00 | 74.35 | 71.00 | 77.70 | — |
| — | 0.10 | 0.18 | 0.14 | +0.01 | 25.9% | 1025 | 25.9% | -1.00 | 79.30 | 76.00 | 82.60 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 26.6% | 1030 | 26.6% | -1.00 | 84.30 | 81.00 | 87.60 | — |
| — | — | 0.28 | — | +0.01 | 27.3% | 1035 | 27.3% | -1.00 | 89.30 | 86.00 | 92.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 28.1% | 1040 | 28.1% | -1.00 | 94.30 | 91.00 | 97.60 | — |
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.