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 | |
| — | 115.00 | 120.20 | 117.60 | +0.78 | 23.8% | 860 | 23.8% | -0.23 | 17.50 | 16.70 | 18.30 | — |
| — | 108.05 | 111.35 | 109.70 | +0.75 | 23.6% | 870 | 23.6% | -0.26 | 19.48 | 18.20 | 20.75 | — |
| — | 99.90 | 104.80 | 102.35 | +0.73 | 23.5% | 880 | 23.5% | -0.28 | 23.68 | 21.85 | 25.50 | — |
| — | 93.15 | 98.05 | 95.60 | +0.70 | 23.3% | 890 | 23.3% | -0.31 | 25.32 | 24.20 | 26.45 | — |
| — | 86.15 | 90.05 | 88.10 | +0.67 | 23.2% | 900 | 23.2% | -0.34 | 28.35 | 27.05 | 29.65 | — |
| — | 79.80 | 84.20 | 82.00 | +0.64 | 23.1% | 910 | 23.1% | -0.37 | 31.88 | 30.55 | 33.20 | — |
| — | 73.55 | 78.40 | 75.97 | +0.62 | 23.0% | 920 | 23.0% | -0.40 | 36.27 | 33.70 | 38.85 | — |
| — | 71.00 | 75.05 | 73.03 | +0.60 | 23.0% | 925 | 23.0% | -0.41 | 37.88 | 36.75 | 39.00 | — |
| — | 67.80 | 71.85 | 69.83 | +0.59 | 22.9% | 930 | 22.9% | -0.43 | 39.52 | 37.90 | 41.15 | — |
| — | 64.80 | 70.30 | 67.55 | +0.57 | 22.9% | 935 | 22.9% | -0.44 | 43.00 | 41.25 | 44.75 | — |
| — | 62.15 | 65.85 | 64.00 | +0.56 | 22.9% | 940 | 22.9% | -0.46 | 44.00 | 42.50 | 45.50 | — |
| — | 59.30 | 64.85 | 62.08 | +0.54 | 22.8% | 945 | 22.8% | -0.48 | 46.62 | 45.10 | 48.15 | — |
| — | 57.05 | 61.45 | 59.25 | +0.53 | 22.8% | 950 | 22.8% | -0.49 | 49.58 | 47.80 | 51.35 | — |
| — | 54.55 | 58.00 | 56.27 | +0.51 | 22.8% | 955 | 22.8% | -0.51 | 50.95 | 48.85 | 53.05 | — |
| — | 51.80 | 56.20 | 54.00 | +0.50 | 22.8% | 960 | 22.8% | -0.52 | 54.42 | 53.15 | 55.70 | — |
| — | 49.70 | 53.15 | 51.42 | +0.48 | 22.8% | 965 | 22.8% | -0.54 | 56.83 | 55.50 | 58.15 | — |
| — | 47.60 | 51.25 | 49.42 | +0.47 | 22.8% | 970 | 22.8% | -0.56 | 59.10 | 56.60 | 61.60 | — |
| — | 45.30 | 49.05 | 47.17 | +0.45 | 22.7% | 975 | — | — | 62.90 | 61.15 | 64.65 | — |
| — | 43.00 | 46.40 | 44.70 | — | — | 980 | — | — | 65.25 | 63.90 | 66.60 | — |
| — | 41.15 | 45.75 | 43.45 | — | — | 985 | — | — | 67.70 | 65.70 | 69.70 | — |
| — | 39.55 | 43.65 | 41.60 | — | — | 990 | — | — | 71.55 | 70.05 | 73.05 | — |
| — | 37.35 | 40.00 | 38.67 | — | — | 995 | — | — | 74.88 | 73.05 | 76.70 | — |
| — | 36.00 | 38.00 | 37.00 | +0.39 | 22.7% | 1000 | 22.7% | -0.65 | 77.70 | 76.60 | 78.80 | — |
| — | 33.85 | 37.60 | 35.73 | +0.37 | 22.7% | 1005 | 22.7% | -0.66 | 81.28 | 79.55 | 83.00 | — |
| — | 32.20 | 36.10 | 34.15 | +0.36 | 22.7% | 1010 | 22.7% | -0.68 | 85.12 | 82.85 | 87.40 | — |
| — | 30.55 | 32.70 | 31.62 | — | — | 1015 | 22.8% | -0.69 | 88.15 | 86.60 | 89.70 | — |
| — | 29.00 | 32.80 | 30.90 | +0.33 | 22.8% | 1020 | 22.8% | -0.71 | 92.00 | 89.80 | 94.20 | — |
| — | 27.00 | 29.65 | 28.32 | +0.32 | 22.8% | 1025 | 22.8% | -0.72 | 95.10 | 93.00 | 97.20 | — |
| — | 25.35 | 28.10 | 26.73 | +0.31 | 22.8% | 1030 | 22.8% | -0.74 | 98.35 | 96.20 | 100.50 | — |
| — | 23.90 | 28.30 | 26.10 | +0.30 | 22.8% | 1035 | 22.8% | -0.75 | 102.25 | 99.35 | 105.15 | — |
| — | 23.60 | 26.95 | 25.27 | +0.29 | 22.8% | 1040 | 22.8% | -0.76 | 105.70 | 103.05 | 108.35 | — |
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.