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 | |
| — | 105.45 | 113.00 | 109.22 | +0.86 | 23.8% | 850 | 23.8% | -0.15 | 8.57 | 7.65 | 9.50 | — |
| — | 101.35 | 108.95 | 105.15 | +0.85 | 23.7% | 855 | 23.7% | -0.16 | 8.60 | 7.80 | 9.40 | — |
| — | 97.15 | 104.85 | 101.00 | +0.83 | 23.6% | 860 | 23.6% | -0.17 | 9.75 | 9.30 | 10.20 | — |
| — | 93.05 | 100.80 | 96.92 | +0.82 | 23.5% | 865 | 23.5% | -0.18 | 10.22 | 9.30 | 11.15 | — |
| — | 89.10 | 96.85 | 92.97 | +0.81 | 23.4% | 870 | 23.4% | -0.19 | 11.10 | 10.05 | 12.15 | — |
| — | 86.30 | 91.50 | 88.90 | +0.80 | 23.3% | 875 | 23.3% | -0.21 | 12.00 | 10.75 | 13.25 | — |
| — | 81.35 | 89.00 | 85.17 | +0.78 | 23.2% | 880 | 23.2% | -0.22 | 13.45 | 12.50 | 14.40 | — |
| — | 78.75 | 85.40 | 82.08 | +0.77 | 23.1% | 885 | 23.1% | -0.24 | 14.55 | 13.40 | 15.70 | — |
| — | 74.00 | 82.00 | 78.00 | +0.75 | 23.0% | 890 | 23.0% | -0.25 | 15.78 | 14.50 | 17.05 | — |
| — | 71.25 | 77.40 | 74.33 | +0.74 | 23.0% | 895 | 23.0% | -0.27 | 17.55 | 16.65 | 18.45 | — |
| — | 68.10 | 73.95 | 71.03 | +0.72 | 22.9% | 900 | 22.9% | -0.28 | 18.62 | 17.10 | 20.15 | — |
| — | 65.05 | 71.00 | 68.03 | +0.71 | 22.9% | 905 | 22.9% | -0.30 | 20.93 | 19.25 | 22.60 | — |
| — | 61.10 | 68.00 | 64.55 | +0.69 | 22.8% | 910 | 22.8% | -0.32 | 22.05 | 20.70 | 23.40 | — |
| — | 56.85 | 65.00 | 60.92 | +0.67 | 22.7% | 915 | 22.7% | -0.34 | 23.68 | 22.15 | 25.20 | — |
| — | 54.85 | 61.85 | 58.35 | +0.65 | 22.7% | 920 | 22.7% | -0.36 | 25.75 | 24.20 | 27.30 | — |
| — | 51.75 | 57.70 | 54.73 | +0.63 | 22.6% | 925 | 22.6% | -0.37 | 27.90 | 25.15 | 30.65 | — |
| — | 49.00 | 54.75 | 51.88 | +0.62 | 22.6% | 930 | 22.6% | -0.39 | 29.57 | 27.75 | 31.40 | — |
| — | 46.90 | 50.45 | 48.67 | +0.60 | 22.6% | 935 | 22.6% | -0.41 | 32.17 | 29.30 | 35.05 | — |
| — | 43.75 | 47.70 | 45.73 | +0.58 | 22.5% | 940 | 22.5% | -0.43 | 34.92 | 32.95 | 36.90 | — |
| — | 41.35 | 46.30 | 43.83 | +0.56 | 22.5% | 945 | 22.5% | -0.45 | 36.45 | 33.85 | 39.05 | — |
| — | 38.75 | 42.00 | 40.38 | +0.54 | 22.5% | 950 | 22.5% | -0.47 | 39.12 | 36.25 | 42.00 | — |
| — | 36.25 | 41.10 | 38.67 | +0.52 | 22.4% | 955 | 22.4% | -0.50 | 41.90 | 40.20 | 43.60 | — |
| — | 33.85 | 38.75 | 36.30 | +0.50 | 22.4% | 960 | 22.4% | -0.52 | 44.42 | 41.20 | 47.65 | — |
| — | 32.15 | 36.45 | 34.30 | +0.48 | 22.4% | 965 | 22.4% | -0.54 | 47.55 | 44.70 | 50.40 | — |
| — | 30.55 | 33.50 | 32.02 | +0.46 | 22.4% | 970 | 22.4% | -0.56 | 50.73 | 48.55 | 52.90 | — |
| — | 27.60 | 32.25 | 29.93 | +0.44 | 22.4% | 975 | 22.4% | -0.58 | 52.52 | 49.85 | 55.20 | — |
| — | 26.75 | 30.25 | 28.50 | +0.42 | 22.4% | 980 | 22.4% | -0.60 | 56.00 | 53.70 | 58.30 | — |
| — | 24.65 | 27.30 | 25.98 | +0.40 | 22.4% | 985 | 22.4% | -0.62 | 59.42 | 56.05 | 62.80 | — |
| — | 23.15 | 25.75 | 24.45 | +0.39 | 22.4% | 990 | 22.4% | -0.64 | 62.40 | 59.40 | 65.40 | — |
| — | 21.50 | 24.90 | 23.20 | +0.37 | 22.4% | 995 | 22.4% | -0.66 | 66.17 | 63.45 | 68.90 | — |
| — | 18.95 | 23.30 | 21.12 | +0.35 | 22.4% | 1000 | 22.4% | -0.67 | 69.53 | 66.20 | 72.85 | — |
| — | 14.65 | 17.80 | 16.23 | +0.28 | 22.5% | 1020 | 22.5% | -0.75 | 85.85 | 83.35 | 88.35 | — |
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.