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 | |
| — | — | — | — | — | — | 855 | — | — | — | — | — | — |
| — | 99.00 | 106.20 | 102.60 | +0.81 | 23.7% | 860 | 23.7% | -0.19 | 9.72 | 8.80 | 10.65 | — |
| — | — | — | — | — | — | 865 | — | — | — | — | — | — |
| — | — | — | — | — | — | 870 | — | — | — | — | — | — |
| — | — | — | — | — | — | 875 | — | — | — | — | — | — |
| — | 85.10 | 90.30 | 87.70 | +0.76 | 23.3% | 880 | 23.3% | -0.25 | 13.35 | 12.55 | 14.15 | — |
| — | — | — | — | — | — | 885 | — | — | — | — | — | — |
| — | — | — | — | — | — | 890 | — | — | — | — | — | — |
| — | — | — | — | — | — | 895 | — | — | — | — | — | — |
| — | 70.75 | 74.55 | 72.65 | +0.69 | 22.9% | 900 | 22.9% | -0.32 | 19.62 | 18.60 | 20.65 | — |
| — | — | — | — | — | — | 905 | — | — | — | — | — | — |
| — | — | — | — | — | — | 910 | — | — | — | — | — | — |
| — | — | — | — | — | — | 915 | — | — | — | — | — | — |
| — | 56.80 | 62.55 | 59.67 | +0.62 | 22.7% | 920 | 22.7% | -0.40 | 26.10 | 24.45 | 27.75 | — |
| — | — | — | — | — | — | 925 | — | — | — | — | — | — |
| — | — | — | — | — | — | 930 | — | — | — | — | — | — |
| — | — | — | — | — | — | 935 | — | — | — | — | — | — |
| — | 45.95 | 49.20 | 47.58 | +0.54 | 22.5% | 940 | 22.5% | -0.48 | 34.48 | 33.60 | 35.35 | — |
| — | — | — | — | — | — | 945 | — | — | — | — | — | — |
| — | — | — | — | — | — | 950 | — | — | — | — | — | — |
| — | — | — | — | — | — | 955 | — | — | — | — | — | — |
| — | 35.65 | 40.35 | 38.00 | +0.46 | 22.3% | 960 | 22.3% | -0.56 | 45.08 | 42.95 | 47.20 | — |
| — | — | — | — | — | — | 965 | — | — | — | — | — | — |
| — | — | — | — | — | — | 970 | — | — | — | — | — | — |
| — | — | — | — | — | — | 975 | — | — | — | — | — | — |
| — | 27.40 | 30.20 | 28.80 | +0.38 | 22.2% | 980 | 22.2% | -0.64 | 55.85 | 53.10 | 58.60 | — |
| — | — | — | — | — | — | 985 | — | — | — | — | — | — |
| — | — | — | — | — | — | 990 | — | — | — | — | — | — |
| — | — | — | — | — | — | 995 | — | — | — | — | — | — |
| — | 20.35 | 23.10 | 21.73 | +0.32 | 22.2% | 1000 | 22.2% | -0.72 | 69.00 | 66.35 | 71.65 | — |
| — | 14.45 | 17.35 | 15.90 | +0.25 | 22.3% | 1020 | 22.3% | -0.79 | 83.72 | 80.80 | 86.65 | — |
| — | 10.75 | 12.95 | 11.85 | +0.20 | 22.4% | 1040 | 22.4% | -0.85 | 100.20 | 97.55 | 102.85 | — |
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.