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 | |
| — | 92.50 | 98.85 | 95.67 | +0.99 | 27.0% | 850 | 27.0% | -0.01 | — | — | 0.45 | — |
| — | 87.10 | 93.90 | 90.50 | +0.99 | 26.1% | 855 | 26.1% | -0.01 | 0.23 | 0.15 | 0.31 | — |
| — | 82.55 | 88.95 | 85.75 | +0.98 | 25.3% | 860 | 25.3% | -0.02 | — | — | 0.57 | — |
| — | 77.60 | 83.95 | 80.78 | +0.98 | 24.5% | 865 | 24.5% | -0.02 | 0.36 | 0.13 | 0.60 | — |
| — | 72.20 | 79.05 | 75.62 | +0.97 | 23.8% | 870 | 23.8% | -0.03 | 0.17 | 0.01 | 0.32 | — |
| — | 67.30 | 74.10 | 70.70 | +0.97 | 23.1% | 875 | 23.1% | -0.03 | 0.42 | 0.09 | 0.76 | — |
| — | 62.80 | 69.20 | 66.00 | +0.96 | 22.5% | 880 | 22.5% | -0.04 | 0.45 | 0.11 | 0.78 | — |
| — | 57.50 | 64.35 | 60.92 | +0.95 | 21.9% | 885 | 21.9% | -0.05 | — | — | 1.71 | — |
| — | 52.65 | 59.55 | 56.10 | +0.94 | 21.5% | 890 | 21.5% | -0.06 | 0.77 | 0.31 | 1.23 | — |
| — | 48.30 | 54.60 | 51.45 | +0.92 | 21.0% | 895 | 21.0% | -0.08 | 0.94 | 0.54 | 1.33 | — |
| — | 43.60 | 48.65 | 46.12 | +0.90 | 20.6% | 900 | 20.6% | -0.10 | 1.21 | 0.87 | 1.54 | — |
| — | 39.15 | 45.85 | 42.50 | +0.88 | 20.3% | 905 | 20.3% | -0.12 | 1.78 | 1.07 | 2.50 | — |
| — | 35.95 | 39.65 | 37.80 | +0.85 | 20.0% | 910 | 20.0% | -0.15 | 2.24 | 1.73 | 2.75 | — |
| — | 31.10 | 36.55 | 33.83 | +0.82 | 19.8% | 915 | 19.8% | -0.18 | 2.94 | 2.28 | 3.60 | — |
| — | 26.60 | 31.75 | 29.18 | +0.78 | 19.6% | 920 | 19.6% | -0.22 | 4.03 | 3.00 | 5.05 | — |
| — | 22.45 | 28.40 | 25.43 | +0.74 | 19.4% | 925 | 19.4% | -0.26 | 4.83 | 3.60 | 6.05 | — |
| — | 19.60 | 24.05 | 21.82 | +0.69 | 19.3% | 930 | 19.3% | -0.31 | 6.30 | 5.10 | 7.50 | — |
| — | 16.35 | 20.60 | 18.48 | +0.65 | 19.2% | 935 | 19.2% | -0.36 | 8.25 | 7.00 | 9.50 | — |
| — | 14.95 | 18.85 | 16.90 | +0.62 | 19.2% | 937.5 | 19.2% | -0.38 | 9.03 | 7.80 | 10.25 | — |
| — | 13.70 | 17.20 | 15.45 | +0.59 | 19.1% | 940 | 19.1% | -0.41 | 9.97 | 8.20 | 11.75 | — |
| — | 13.10 | 15.70 | 14.40 | +0.56 | 19.1% | 942.5 | 19.1% | -0.44 | 11.30 | 9.95 | 12.65 | — |
| — | 11.35 | 14.30 | 12.82 | +0.53 | 19.1% | 945 | 19.1% | -0.47 | 12.38 | 10.30 | 14.45 | — |
| — | 10.70 | 12.45 | 11.57 | +0.51 | 19.1% | 947.5 | 19.1% | -0.50 | 13.68 | 11.55 | 15.80 | — |
| — | 9.65 | 11.00 | 10.32 | +0.47 | 19.1% | 950 | 19.1% | -0.53 | 15.38 | 13.55 | 17.20 | — |
| — | 8.85 | 10.80 | 9.82 | +0.44 | 19.1% | 952.5 | 19.1% | -0.56 | 16.35 | 14.25 | 18.45 | — |
| — | 7.05 | 9.75 | 8.40 | +0.42 | 19.2% | 955 | 19.2% | -0.59 | 17.82 | 15.25 | 20.40 | — |
| — | 6.15 | 8.80 | 7.47 | +0.39 | 19.2% | 957.5 | 19.2% | -0.62 | 19.60 | 16.55 | 22.65 | — |
| — | 5.95 | 7.90 | 6.92 | +0.36 | 19.2% | 960 | 19.2% | -0.65 | 20.68 | 17.95 | 23.40 | — |
| — | 4.70 | 7.15 | 5.92 | +0.33 | 19.3% | 962.5 | 19.3% | -0.67 | 23.45 | 21.20 | 25.70 | — |
| — | 4.10 | 6.45 | 5.28 | +0.31 | 19.4% | 965 | 19.4% | -0.70 | 24.85 | 22.35 | 27.35 | — |
| — | 3.90 | 5.80 | 4.85 | +0.29 | 19.4% | 967.5 | 19.4% | -0.73 | 26.43 | 23.25 | 29.60 | — |
| — | 3.00 | 5.10 | 4.05 | +0.26 | 19.5% | 970 | 19.5% | -0.75 | 28.95 | 26.20 | 31.70 | — |
| — | 2.32 | 4.00 | 3.16 | +0.22 | 19.7% | 975 | 19.7% | -0.79 | 32.52 | 29.25 | 35.80 | — |
| — | 2.00 | 2.68 | 2.34 | +0.18 | 19.9% | 980 | 19.9% | -0.83 | 36.98 | 33.65 | 40.30 | — |
| — | 1.49 | 2.27 | 1.88 | +0.15 | 20.2% | 985 | 20.2% | -0.86 | 41.92 | 38.00 | 45.85 | — |
| — | 1.15 | 2.05 | 1.60 | +0.12 | 20.5% | 990 | 20.5% | -0.89 | 46.58 | 43.15 | 50.00 | — |
| — | 0.56 | 1.68 | 1.12 | +0.10 | 20.9% | 995 | 20.9% | -0.92 | 51.38 | 47.95 | 54.80 | — |
| — | 0.70 | 1.18 | 0.94 | +0.08 | 21.2% | 1000 | 21.2% | -0.94 | 56.00 | 52.80 | 59.20 | — |
| — | 0.42 | 1.10 | 0.76 | +0.06 | 21.6% | 1005 | 21.6% | -0.96 | 61.23 | 58.10 | 64.35 | — |
| — | 0.28 | 1.11 | 0.69 | +0.05 | 22.1% | 1010 | 22.1% | -0.97 | 65.83 | 62.65 | 69.00 | — |
| — | 0.15 | 1.29 | 0.72 | +0.04 | 22.6% | 1015 | 22.6% | -0.98 | 71.00 | 67.60 | 74.40 | — |
| — | 0.08 | 1.14 | 0.61 | +0.04 | 23.1% | 1020 | 23.1% | -0.99 | 75.78 | 72.60 | 78.95 | — |
| — | 0.06 | 0.91 | 0.48 | +0.03 | 23.6% | 1025 | 23.6% | -1.00 | 80.78 | 77.60 | 83.95 | — |
| — | 0.25 | 0.60 | 0.42 | +0.02 | 24.2% | 1030 | 24.2% | -1.00 | 85.83 | 81.60 | 90.05 | — |
| — | 0.10 | 1.20 | 0.65 | +0.02 | 24.8% | 1035 | 24.8% | -1.00 | 90.80 | 86.40 | 95.20 | — |
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.