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 | |
| — | 97.05 | 103.05 | 100.05 | +0.92 | 25.9% | 850 | 25.9% | -0.08 | 2.25 | 1.88 | 2.63 | — |
| — | 92.40 | 98.40 | 95.40 | +0.91 | 25.6% | 855 | 25.6% | -0.09 | 2.62 | 2.00 | 3.25 | — |
| — | 87.80 | 93.80 | 90.80 | +0.90 | 25.4% | 860 | 25.4% | -0.10 | 2.98 | 2.41 | 3.55 | — |
| — | 84.20 | 89.90 | 87.05 | +0.89 | 25.2% | 865 | 25.2% | -0.11 | 3.52 | 2.79 | 4.25 | — |
| — | 77.70 | 85.45 | 81.58 | +0.88 | 25.1% | 870 | 25.1% | -0.12 | 4.00 | 3.50 | 4.50 | — |
| — | 73.70 | 81.00 | 77.35 | +0.87 | 24.9% | 875 | 24.9% | -0.14 | 4.83 | 4.00 | 5.65 | — |
| — | 70.10 | 76.80 | 73.45 | +0.85 | 24.7% | 880 | 24.7% | -0.15 | 5.33 | 4.70 | 5.95 | — |
| — | 65.85 | 72.50 | 69.17 | +0.83 | 24.6% | 885 | 24.6% | -0.17 | 6.25 | 5.65 | 6.85 | — |
| — | 61.70 | 68.50 | 65.10 | +0.81 | 24.4% | 890 | 24.4% | -0.19 | 7.30 | 6.75 | 7.85 | — |
| — | 57.70 | 64.35 | 61.02 | +0.79 | 24.3% | 895 | 24.3% | -0.21 | 8.30 | 7.75 | 8.85 | — |
| — | 53.00 | 60.80 | 56.90 | +0.77 | 24.2% | 900 | 24.2% | -0.23 | 9.45 | 8.95 | 9.95 | — |
| — | 50.00 | 56.05 | 53.02 | +0.75 | 24.1% | 905 | 24.1% | -0.25 | 10.62 | 10.10 | 11.15 | — |
| — | 46.30 | 53.00 | 49.65 | +0.73 | 24.0% | 910 | 24.0% | -0.28 | 11.85 | 11.15 | 12.55 | — |
| — | 43.65 | 49.65 | 46.65 | +0.70 | 23.9% | 915 | 23.9% | -0.30 | 13.55 | 12.95 | 14.15 | — |
| — | 38.95 | 46.35 | 42.65 | +0.68 | 23.8% | 920 | 23.8% | -0.33 | 15.35 | 14.30 | 16.40 | — |
| — | 36.65 | 43.10 | 39.88 | +0.65 | 23.7% | 925 | 23.7% | -0.35 | 16.98 | 15.95 | 18.00 | — |
| — | 33.20 | 39.15 | 36.17 | +0.62 | 23.7% | 930 | 23.7% | -0.38 | 19.00 | 17.95 | 20.05 | — |
| — | 30.55 | 36.75 | 33.65 | +0.60 | 23.6% | 935 | 23.6% | -0.41 | 21.20 | 19.85 | 22.55 | — |
| — | 30.00 | 33.50 | 31.75 | +0.57 | 23.6% | 940 | 23.6% | -0.44 | 23.57 | 22.25 | 24.90 | — |
| — | 25.65 | 31.15 | 28.40 | +0.54 | 23.5% | 945 | 23.5% | -0.47 | 25.62 | 24.80 | 26.45 | — |
| — | 22.60 | 28.65 | 25.62 | +0.51 | 23.5% | 950 | 23.5% | -0.50 | 28.00 | 26.95 | 29.05 | — |
| — | 20.35 | 26.25 | 23.30 | +0.48 | 23.5% | 955 | 23.5% | -0.53 | 30.88 | 29.70 | 32.05 | — |
| — | 18.85 | 22.05 | 20.45 | +0.45 | 23.5% | 960 | 23.5% | -0.56 | 34.35 | 32.00 | 36.70 | — |
| — | 17.20 | 20.15 | 18.68 | +0.42 | 23.5% | 965 | 23.5% | -0.59 | 36.48 | 35.25 | 37.70 | — |
| — | 15.20 | 18.50 | 16.85 | +0.39 | 23.5% | 970 | 23.5% | -0.62 | 39.58 | 38.70 | 40.45 | — |
| — | 13.25 | 16.65 | 14.95 | +0.37 | 23.6% | 975 | 23.6% | -0.64 | 43.08 | 41.60 | 44.55 | — |
| — | 12.70 | 15.05 | 13.88 | +0.34 | 23.6% | 980 | 23.6% | -0.67 | 46.17 | 45.20 | 47.15 | — |
| — | 11.40 | 13.60 | 12.50 | +0.31 | 23.6% | 985 | 23.6% | -0.70 | 50.25 | 48.70 | 51.80 | — |
| — | 9.10 | 12.40 | 10.75 | +0.29 | 23.7% | 990 | 23.7% | -0.72 | 53.65 | 52.30 | 55.00 | — |
| — | 9.50 | 11.10 | 10.30 | +0.27 | 23.7% | 995 | 23.7% | -0.75 | 57.95 | 55.25 | 60.65 | — |
| — | 7.25 | 10.00 | 8.62 | +0.25 | 23.8% | 1000 | 23.8% | -0.77 | 61.92 | 59.50 | 64.35 | — |
| — | 6.90 | 9.20 | 8.05 | +0.22 | 23.9% | 1005 | 23.9% | -0.80 | 65.85 | 63.40 | 68.30 | — |
| — | 6.10 | 7.35 | 6.72 | +0.20 | 24.0% | 1010 | 24.0% | -0.82 | 69.72 | 66.60 | 72.85 | — |
| — | 5.30 | 7.55 | 6.42 | +0.18 | 24.1% | 1015 | 24.1% | -0.84 | 74.67 | 71.55 | 77.80 | — |
| — | 4.90 | 6.00 | 5.45 | +0.17 | 24.2% | 1020 | 24.2% | -0.86 | 78.00 | 74.80 | 81.20 | — |
| — | 4.15 | 5.75 | 4.95 | +0.15 | 24.3% | 1025 | 24.3% | -0.87 | 82.85 | 79.20 | 86.50 | — |
| — | 3.75 | 4.90 | 4.33 | +0.14 | 24.4% | 1030 | 24.4% | -0.89 | 86.50 | 84.25 | 88.75 | — |
| — | 2.65 | 4.85 | 3.75 | +0.12 | 24.5% | 1035 | 24.5% | -0.91 | 92.60 | 89.65 | 95.55 | — |
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.