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 | |
| — | 121.10 | 126.45 | 123.78 | +0.82 | 24.0% | 850 | 24.0% | -0.19 | 15.28 | 13.05 | 17.50 | — |
| — | 112.05 | 118.80 | 115.42 | +0.79 | 23.8% | 860 | 23.8% | -0.21 | 18.50 | 16.60 | 20.40 | — |
| — | 104.55 | 111.00 | 107.78 | +0.77 | 23.6% | 870 | 23.6% | -0.23 | 20.25 | 17.50 | 23.00 | — |
| — | 97.55 | 102.80 | 100.17 | +0.75 | 23.5% | 880 | 23.5% | -0.26 | 22.75 | 21.75 | 23.75 | — |
| — | 90.90 | 96.60 | 93.75 | +0.72 | 23.3% | 890 | 23.3% | -0.28 | 25.77 | 23.30 | 28.25 | — |
| — | 84.15 | 89.80 | 86.97 | +0.70 | 23.2% | 900 | 23.2% | -0.31 | 29.77 | 27.75 | 31.80 | — |
| — | 77.45 | 84.40 | 80.92 | +0.67 | 23.1% | 910 | 23.1% | -0.34 | 32.38 | 30.35 | 34.40 | — |
| — | 71.50 | 77.10 | 74.30 | +0.65 | 23.0% | 920 | 23.0% | -0.37 | 35.98 | 32.50 | 39.45 | — |
| — | 68.10 | 74.15 | 71.12 | +0.63 | 23.0% | 925 | 23.0% | -0.38 | 38.88 | 36.45 | 41.30 | — |
| — | 65.00 | 72.35 | 68.67 | +0.62 | 23.0% | 930 | 23.0% | -0.40 | 40.70 | 37.70 | 43.70 | — |
| — | 62.50 | 69.40 | 65.95 | +0.60 | 22.9% | 935 | 22.9% | -0.41 | 42.45 | 39.40 | 45.50 | — |
| — | 60.25 | 64.55 | 62.40 | +0.59 | 22.9% | 940 | 22.9% | -0.43 | 44.30 | 42.20 | 46.40 | — |
| — | 57.70 | 63.05 | 60.38 | +0.57 | 22.9% | 945 | 22.9% | -0.44 | 46.98 | 45.25 | 48.70 | — |
| — | 54.85 | 60.30 | 57.58 | +0.56 | 22.8% | 950 | 22.8% | -0.46 | 49.73 | 47.15 | 52.30 | — |
| — | 53.00 | 56.60 | 54.80 | +0.54 | 22.8% | 955 | 22.8% | -0.47 | 52.02 | 48.90 | 55.15 | — |
| — | 49.80 | 55.65 | 52.73 | +0.53 | 22.8% | 960 | 22.8% | -0.49 | 54.42 | 51.35 | 57.50 | — |
| — | 47.75 | 53.20 | 50.48 | +0.51 | 22.8% | 965 | 22.8% | -0.51 | 57.27 | 54.65 | 59.90 | — |
| — | 45.60 | 50.90 | 48.25 | +0.50 | 22.8% | 970 | 22.8% | -0.52 | 60.35 | 57.10 | 63.60 | — |
| — | 43.10 | 48.20 | 45.65 | +0.48 | 22.8% | 975 | 22.8% | -0.54 | 62.42 | 59.70 | 65.15 | — |
| — | 41.00 | 46.50 | 43.75 | +0.47 | 22.8% | 980 | 22.8% | -0.55 | 65.22 | 63.35 | 67.10 | — |
| — | 39.80 | 44.30 | 42.05 | +0.46 | 22.7% | 985 | 22.7% | -0.57 | 68.33 | 65.55 | 71.10 | — |
| — | 37.80 | 42.20 | 40.00 | +0.44 | 22.7% | 990 | 22.7% | -0.59 | 70.92 | 68.55 | 73.30 | — |
| — | 35.10 | 40.35 | 37.73 | +0.43 | 22.7% | 995 | 22.7% | -0.60 | 74.97 | 73.30 | 76.65 | — |
| — | 34.45 | 38.65 | 36.55 | +0.41 | 22.7% | 1000 | 22.7% | -0.62 | 78.22 | 76.45 | 80.00 | — |
| — | 32.35 | 35.65 | 34.00 | +0.40 | 22.8% | 1005 | 22.8% | -0.63 | 81.85 | 79.65 | 84.05 | — |
| — | 29.90 | 34.10 | 32.00 | +0.39 | 22.8% | 1010 | 22.8% | -0.65 | 85.72 | 83.55 | 87.90 | — |
| — | 28.80 | 33.45 | 31.12 | +0.37 | 22.8% | 1015 | 22.8% | -0.66 | 88.28 | 85.60 | 90.95 | — |
| — | 27.15 | 30.75 | 28.95 | +0.36 | 22.8% | 1020 | 22.8% | -0.68 | 92.17 | 89.20 | 95.15 | — |
| — | 25.35 | 30.35 | 27.85 | +0.35 | 22.8% | 1025 | 22.8% | -0.69 | 95.72 | 92.90 | 98.55 | — |
| — | 25.10 | 28.35 | 26.73 | +0.33 | 22.8% | 1030 | 22.8% | -0.70 | 99.25 | 96.00 | 102.50 | — |
| — | 22.65 | 27.55 | 25.10 | +0.32 | 22.8% | 1035 | 22.8% | -0.72 | 103.72 | 100.95 | 106.50 | — |
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.