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 | |
| — | 89.10 | 95.80 | 92.45 | +0.98 | 23.6% | 855 | 23.6% | -0.02 | 0.30 | 0.06 | 0.54 | — |
| — | 84.25 | 90.85 | 87.55 | +0.97 | 23.2% | 860 | 23.2% | -0.03 | 0.86 | 0.01 | 1.72 | — |
| — | 79.60 | 85.25 | 82.42 | +0.97 | 22.9% | 865 | 22.9% | -0.03 | 0.24 | 0.03 | 0.46 | — |
| — | 74.40 | 81.00 | 77.70 | +0.96 | 22.5% | 870 | 22.5% | -0.04 | 0.39 | 0.06 | 0.72 | — |
| — | 69.30 | 76.00 | 72.65 | +0.95 | 22.1% | 875 | 22.1% | -0.05 | 0.41 | 0.13 | 0.68 | — |
| — | 64.75 | 71.00 | 67.88 | +0.93 | 21.8% | 880 | 21.8% | -0.07 | 0.49 | 0.16 | 0.82 | — |
| — | 59.95 | 66.40 | 63.17 | +0.92 | 21.4% | 885 | 21.4% | -0.08 | 0.56 | 0.13 | 0.99 | — |
| — | 55.15 | 62.20 | 58.67 | +0.90 | 21.1% | 890 | 21.1% | -0.10 | 1.03 | 0.68 | 1.38 | — |
| — | 50.65 | 56.90 | 53.77 | +0.87 | 20.8% | 895 | 20.8% | -0.13 | 1.17 | 0.86 | 1.48 | — |
| — | 46.40 | 51.10 | 48.75 | +0.84 | 20.5% | 900 | 20.5% | -0.16 | 1.57 | 0.89 | 2.25 | — |
| — | 41.60 | 47.40 | 44.50 | +0.81 | 20.2% | 905 | 20.2% | -0.19 | 1.95 | 1.45 | 2.45 | — |
| — | 37.30 | 43.05 | 40.17 | +0.77 | 20.0% | 910 | 20.0% | -0.23 | 2.67 | 2.25 | 3.10 | — |
| — | 32.30 | 39.90 | 36.10 | +0.72 | 19.8% | 915 | 19.8% | -0.28 | 3.45 | 3.00 | 3.90 | — |
| — | 29.80 | 34.50 | 32.15 | +0.68 | 19.5% | 920 | 19.5% | -0.33 | 4.42 | 4.00 | 4.85 | — |
| — | 26.15 | 30.30 | 28.23 | +0.62 | 19.4% | 925 | 19.4% | -0.37 | 5.33 | 4.55 | 6.10 | — |
| — | 22.50 | 26.70 | 24.60 | +0.57 | 19.2% | 930 | 19.2% | -0.43 | 6.42 | 5.40 | 7.45 | — |
| — | 19.50 | 22.30 | 20.90 | +0.52 | 19.1% | 935 | 19.1% | -0.49 | 8.68 | 7.15 | 10.20 | — |
| — | 18.20 | 21.05 | 19.62 | +0.49 | 19.0% | 937.5 | 19.0% | -0.52 | 9.55 | 7.70 | 11.40 | — |
| — | 17.00 | 19.50 | 18.25 | +0.46 | 18.9% | 940 | 18.9% | -0.55 | 10.53 | 8.55 | 12.50 | — |
| — | 15.40 | 17.90 | 16.65 | +0.43 | 18.9% | 942.5 | 18.9% | -0.57 | 12.12 | 10.70 | 13.55 | — |
| — | 13.90 | 16.75 | 15.32 | +0.41 | 18.9% | 945 | 18.9% | -0.60 | 12.57 | 10.40 | 14.75 | — |
| — | 12.80 | 14.15 | 13.47 | +0.38 | 18.8% | 947.5 | 18.8% | -0.63 | 13.53 | 11.45 | 15.60 | — |
| — | 10.55 | 14.10 | 12.32 | +0.36 | 18.8% | 950 | 18.8% | -0.65 | 15.32 | 13.70 | 16.95 | — |
| — | 10.30 | 12.75 | 11.53 | +0.33 | 18.8% | 952.5 | 18.8% | -0.68 | 16.90 | 15.15 | 18.65 | — |
| — | 8.75 | 11.80 | 10.28 | +0.31 | 18.7% | 955 | 18.7% | -0.70 | 18.38 | 16.30 | 20.45 | — |
| — | 8.30 | 10.60 | 9.45 | +0.29 | 18.7% | 957.5 | 18.7% | -0.72 | 19.55 | 17.25 | 21.85 | — |
| — | 6.70 | 9.80 | 8.25 | +0.27 | 18.7% | 960 | 18.7% | -0.75 | 20.65 | 18.80 | 22.50 | — |
| — | 5.90 | 8.90 | 7.40 | +0.24 | 18.7% | 962.5 | 18.7% | -0.77 | 23.25 | 21.35 | 25.15 | — |
| — | 5.20 | 7.60 | 6.40 | +0.23 | 18.7% | 965 | 18.7% | -0.79 | 24.48 | 21.60 | 27.35 | — |
| — | 5.40 | 7.25 | 6.33 | +0.21 | 18.8% | 967.5 | 18.8% | -0.81 | 26.77 | 24.75 | 28.80 | — |
| — | 4.20 | 5.70 | 4.95 | +0.19 | 18.8% | 970 | 18.8% | -0.82 | 28.45 | 26.20 | 30.70 | — |
| — | 3.75 | 5.35 | 4.55 | +0.16 | 18.9% | 975 | 18.9% | -0.85 | 32.65 | 30.35 | 34.95 | — |
| — | 2.91 | 3.65 | 3.28 | +0.13 | 19.0% | 980 | 19.0% | -0.88 | 36.35 | 33.35 | 39.35 | — |
| — | 2.10 | 3.65 | 2.88 | +0.11 | 19.1% | 985 | 19.1% | -0.91 | 40.75 | 38.00 | 43.50 | — |
| — | 1.69 | 2.55 | 2.12 | +0.10 | 19.3% | 990 | 19.3% | -0.93 | 45.48 | 42.85 | 48.10 | — |
| — | 1.05 | 1.90 | 1.48 | +0.08 | 19.5% | 995 | 19.5% | -0.94 | 49.88 | 46.60 | 53.15 | — |
| — | 1.00 | 1.41 | 1.21 | +0.07 | 19.7% | 1000 | 19.7% | -0.96 | 54.60 | 51.30 | 57.90 | — |
| — | 0.54 | 1.75 | 1.15 | +0.06 | 20.0% | 1005 | 20.0% | -0.97 | 59.23 | 56.20 | 62.25 | — |
| — | 0.40 | 1.28 | 0.84 | +0.05 | 20.2% | 1010 | 20.2% | -0.98 | 64.45 | 61.00 | 67.90 | — |
| — | 0.39 | 1.14 | 0.77 | +0.04 | 20.6% | 1015 | 20.6% | -0.99 | 69.33 | 66.00 | 72.65 | — |
| — | 0.30 | 0.90 | 0.60 | +0.03 | 20.9% | 1020 | 20.9% | -0.99 | 74.35 | 71.00 | 77.70 | — |
| — | 0.14 | 1.11 | 0.62 | +0.03 | 21.3% | 1025 | 21.3% | -1.00 | 79.35 | 76.00 | 82.70 | — |
| — | 0.21 | 0.89 | 0.55 | +0.02 | 21.7% | 1030 | 21.7% | -1.00 | 84.30 | 81.00 | 87.60 | — |
| — | 0.18 | 0.80 | 0.49 | +0.02 | 22.1% | 1035 | 22.1% | -1.00 | 89.00 | 85.00 | 93.00 | — |
| — | 0.10 | 0.73 | 0.41 | +0.02 | 22.5% | 1040 | 22.5% | -1.00 | 93.97 | 90.00 | 97.95 | — |
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.