Spot 943.90
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.35 | 98.15 | 94.75 | +1.00 | 37.0% | 850 | — | — | 0.20 | 0.03 | 0.37 | — |
| — | 86.35 | 93.15 | 89.75 | — | — | 855 | 36.0% | -0.00 | — | — | 0.64 | — |
| — | 81.35 | 88.15 | 84.75 | +0.99 | 34.8% | 860 | 34.8% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 76.80 | 83.00 | 79.90 | +0.99 | 33.7% | 865 | 33.7% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 71.40 | 78.20 | 74.80 | +0.99 | 32.5% | 870 | 32.5% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 66.85 | 73.20 | 70.03 | +0.99 | 31.2% | 875 | 31.2% | -0.01 | 0.18 | 0.09 | 0.27 | — |
| — | 61.85 | 68.25 | 65.05 | +0.99 | 30.0% | 880 | 30.0% | -0.02 | 0.22 | 0.01 | 0.43 | — |
| — | 56.45 | 63.25 | 59.85 | +0.98 | 28.8% | 885 | 28.8% | -0.02 | — | — | 0.26 | — |
| — | 53.40 | 58.15 | 55.77 | +0.97 | 27.6% | 890 | 27.6% | -0.03 | 0.20 | 0.15 | 0.24 | — |
| — | 46.70 | 53.35 | 50.02 | +0.97 | 26.4% | 895 | 26.4% | -0.03 | 0.23 | 0.01 | 0.46 | — |
| — | 43.90 | 48.60 | 46.25 | +0.95 | 25.3% | 900 | 25.3% | -0.05 | 0.32 | 0.29 | 0.35 | — |
| — | 36.75 | 43.60 | 40.17 | +0.94 | 24.4% | 905 | 24.4% | -0.06 | 0.46 | 0.11 | 0.80 | — |
| — | 31.95 | 38.80 | 35.38 | +0.92 | 23.6% | 910 | 23.6% | -0.09 | 0.70 | 0.55 | 0.86 | — |
| — | 27.30 | 34.15 | 30.73 | +0.89 | 22.9% | 915 | 22.9% | -0.12 | 1.02 | 0.81 | 1.23 | — |
| — | 23.35 | 29.40 | 26.38 | +0.85 | 22.4% | 920 | 22.4% | -0.15 | 1.43 | 1.10 | 1.75 | — |
| — | 18.95 | 26.00 | 22.48 | +0.80 | 22.1% | 925 | 22.1% | -0.20 | 2.31 | 1.81 | 2.81 | — |
| — | 15.60 | 20.20 | 17.90 | +0.75 | 21.8% | 930 | 21.8% | -0.25 | 3.21 | 2.76 | 3.65 | — |
| — | 12.65 | 16.70 | 14.68 | +0.69 | 21.7% | 935 | 21.7% | -0.32 | 4.47 | 3.65 | 5.30 | — |
| — | 10.85 | 14.65 | 12.75 | +0.65 | 21.7% | 937.5 | 21.7% | -0.35 | 5.53 | 4.25 | 6.80 | — |
| — | 9.60 | 12.85 | 11.22 | +0.60 | 21.7% | 940 | 21.7% | -0.40 | 6.60 | 5.50 | 7.70 | — |
| — | 8.90 | 11.20 | 10.05 | +0.56 | 21.8% | 942.5 | 21.8% | -0.43 | 7.75 | 6.50 | 9.00 | — |
| — | 7.50 | 9.25 | 8.38 | +0.52 | 21.8% | 945 | 21.8% | -0.48 | 8.85 | 7.45 | 10.25 | — |
| — | 6.15 | 8.50 | 7.33 | +0.48 | 21.9% | 947.5 | 21.9% | -0.52 | 10.12 | 8.60 | 11.65 | — |
| — | 5.80 | 7.30 | 6.55 | +0.44 | 21.9% | 950 | 21.9% | -0.56 | 11.85 | 10.00 | 13.70 | — |
| — | 4.90 | 6.30 | 5.60 | +0.40 | 22.0% | 952.5 | 22.0% | -0.60 | 13.25 | 10.75 | 15.75 | — |
| — | 3.90 | 5.20 | 4.55 | +0.37 | 22.1% | 955 | 22.1% | -0.64 | 14.95 | 12.75 | 17.15 | — |
| — | 3.50 | 4.65 | 4.08 | +0.33 | 22.2% | 957.5 | 22.2% | -0.68 | 16.93 | 14.50 | 19.35 | — |
| — | 2.44 | 3.80 | 3.12 | +0.29 | 22.3% | 960 | 22.3% | -0.71 | 18.30 | 16.60 | 20.00 | — |
| — | 2.35 | 2.90 | 2.62 | +0.26 | 22.4% | 962.5 | 22.4% | -0.75 | 20.98 | 18.40 | 23.55 | — |
| — | 2.16 | 2.45 | 2.31 | +0.23 | 22.6% | 965 | 22.6% | -0.78 | 22.30 | 19.00 | 25.60 | — |
| — | 1.13 | 2.52 | 1.82 | +0.20 | 22.7% | 967.5 | 22.7% | -0.80 | 24.70 | 21.10 | 28.30 | — |
| — | 1.10 | 1.90 | 1.50 | +0.18 | 22.8% | 970 | 22.8% | -0.83 | 27.00 | 23.15 | 30.85 | — |
| — | 0.79 | 1.71 | 1.25 | +0.16 | 23.0% | 972.5 | 23.0% | -0.85 | 29.35 | 25.80 | 32.90 | — |
| — | 0.92 | 1.11 | 1.01 | +0.14 | 23.2% | 975 | 23.2% | -0.87 | 31.50 | 28.35 | 34.65 | — |
| — | 0.54 | 0.95 | 0.74 | +0.10 | 23.6% | 980 | 23.6% | -0.91 | 36.80 | 34.35 | 39.25 | — |
| — | 0.38 | 0.65 | 0.52 | +0.08 | 24.1% | 985 | 24.1% | -0.93 | 41.73 | 38.45 | 45.00 | — |
| — | 0.24 | 0.40 | 0.32 | +0.06 | 24.6% | 990 | 24.6% | -0.95 | 46.05 | 42.65 | 49.45 | — |
| — | 0.11 | 0.50 | 0.30 | +0.05 | 25.2% | 995 | 25.2% | -0.97 | 51.15 | 47.40 | 54.90 | — |
| — | 0.12 | 0.16 | 0.14 | +0.04 | 25.8% | 1000 | 25.8% | -0.98 | 56.10 | 52.20 | 60.00 | — |
| — | 0.01 | 0.27 | 0.14 | +0.03 | 26.5% | 1005 | 26.5% | -0.99 | 60.98 | 57.60 | 64.35 | — |
| — | 0.05 | 0.22 | 0.14 | +0.02 | 27.3% | 1010 | 27.3% | -0.99 | 66.05 | 62.75 | 69.35 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 28.1% | 1015 | 28.1% | -1.00 | 70.97 | 67.60 | 74.35 | — |
| — | — | 0.21 | — | +0.02 | 28.9% | 1020 | 28.9% | -1.00 | 75.97 | 72.60 | 79.35 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 29.8% | 1025 | 29.8% | -1.00 | 80.80 | 77.60 | 84.00 | — |
| — | — | 0.11 | — | +0.01 | 30.7% | 1030 | 30.7% | -1.00 | 86.05 | 83.15 | 88.95 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 31.6% | 1035 | 31.6% | -1.00 | 91.12 | 88.30 | 93.95 | — |
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.