Spot 928.09
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.50 | 100.95 | 98.22 | +0.95 | 26.4% | 835 | 26.4% | -0.05 | 2.40 | 1.74 | 3.05 | — |
| — | 90.85 | 96.30 | 93.58 | +0.94 | 26.2% | 840 | 26.2% | -0.06 | 2.52 | 1.55 | 3.50 | — |
| — | 86.30 | 93.70 | 90.00 | +0.93 | 26.0% | 845 | 26.0% | -0.07 | 3.02 | 2.13 | 3.90 | — |
| — | 81.80 | 87.85 | 84.83 | +0.92 | 25.8% | 850 | 25.8% | -0.08 | 3.23 | 2.71 | 3.75 | — |
| — | 77.00 | 84.00 | 80.50 | +0.91 | 25.7% | 855 | 25.7% | -0.09 | 3.88 | 2.56 | 5.20 | — |
| — | 72.65 | 78.40 | 75.53 | +0.90 | 25.5% | 860 | 25.5% | -0.11 | 4.88 | 3.75 | 6.00 | — |
| — | 68.40 | 74.85 | 71.62 | +0.88 | 25.4% | 865 | 25.4% | -0.12 | 4.97 | 3.15 | 6.80 | — |
| — | 64.25 | 71.50 | 67.88 | +0.87 | 25.2% | 870 | 25.2% | -0.13 | 5.80 | 3.90 | 7.70 | — |
| — | 60.10 | 68.00 | 64.05 | +0.85 | 25.1% | 875 | 25.1% | -0.15 | 6.75 | 4.70 | 8.80 | — |
| — | 56.10 | 63.35 | 59.73 | +0.83 | 25.0% | 880 | 25.0% | -0.17 | 7.78 | 6.35 | 9.20 | — |
| — | 52.20 | 59.15 | 55.67 | +0.81 | 24.9% | 885 | 24.9% | -0.19 | 8.95 | 7.60 | 10.30 | — |
| — | 49.50 | 55.35 | 52.42 | +0.79 | 24.8% | 890 | 24.8% | -0.21 | 10.25 | 9.20 | 11.30 | — |
| — | 45.90 | 51.75 | 48.83 | +0.77 | 24.8% | 895 | 24.8% | -0.23 | 11.20 | 8.95 | 13.45 | — |
| — | 42.45 | 48.25 | 45.35 | +0.75 | 24.7% | 900 | 24.7% | -0.25 | 12.82 | 11.10 | 14.55 | — |
| — | 39.15 | 44.90 | 42.02 | +0.72 | 24.7% | 905 | 24.7% | -0.28 | 14.88 | 12.65 | 17.10 | — |
| — | 35.95 | 39.85 | 37.90 | +0.70 | 24.6% | 910 | 24.6% | -0.30 | 16.93 | 16.05 | 17.80 | — |
| — | 32.90 | 37.45 | 35.17 | +0.67 | 24.6% | 915 | 24.6% | -0.33 | 19.02 | 16.65 | 21.40 | — |
| — | 31.95 | 32.85 | 32.40 | +0.64 | 24.6% | 920 | 24.6% | -0.36 | 20.93 | 20.10 | 21.75 | — |
| — | 29.25 | 32.80 | 31.02 | +0.62 | 24.5% | 925 | 24.5% | -0.39 | 22.93 | 20.80 | 25.05 | — |
| — | 26.75 | 28.00 | 27.38 | +0.59 | 24.5% | 930 | 24.5% | -0.42 | 25.60 | 24.90 | 26.30 | — |
| — | 24.35 | 26.05 | 25.20 | +0.56 | 24.5% | 935 | 24.5% | -0.45 | 28.23 | 27.30 | 29.15 | — |
| — | 21.65 | 25.15 | 23.40 | +0.53 | 24.6% | 940 | 24.6% | -0.48 | 31.38 | 29.95 | 32.80 | — |
| — | 19.00 | 21.70 | 20.35 | +0.50 | 24.6% | 945 | 24.6% | -0.50 | 33.85 | 31.50 | 36.20 | — |
| — | 17.80 | 20.50 | 19.15 | +0.47 | 24.6% | 950 | 24.6% | -0.53 | 36.38 | 33.65 | 39.10 | — |
| — | 14.55 | 19.20 | 16.88 | +0.45 | 24.6% | 955 | 24.6% | -0.56 | 39.65 | 36.85 | 42.45 | — |
| — | 14.25 | 16.30 | 15.28 | +0.42 | 24.7% | 960 | 24.7% | -0.59 | 43.02 | 40.20 | 45.85 | — |
| — | 10.90 | 15.00 | 12.95 | +0.39 | 24.7% | 965 | 24.7% | -0.62 | 46.45 | 43.60 | 49.30 | — |
| — | 11.00 | 12.80 | 11.90 | +0.36 | 24.8% | 970 | 24.8% | -0.65 | 50.23 | 47.50 | 52.95 | — |
| — | 8.40 | 13.00 | 10.70 | +0.34 | 24.8% | 975 | 24.8% | -0.67 | 53.83 | 50.95 | 56.70 | — |
| — | 7.95 | 10.50 | 9.22 | +0.31 | 24.9% | 980 | 24.9% | -0.70 | 58.02 | 54.00 | 62.05 | — |
| — | 7.75 | 9.40 | 8.57 | +0.29 | 25.0% | 985 | 25.0% | -0.72 | 62.12 | 58.65 | 65.60 | — |
| — | 5.65 | 8.75 | 7.20 | +0.26 | 25.0% | 990 | 25.0% | -0.75 | 66.30 | 62.50 | 70.10 | — |
| — | 6.05 | 8.40 | 7.22 | +0.24 | 25.1% | 995 | 25.1% | -0.77 | 69.80 | 66.00 | 73.60 | — |
| — | 5.15 | 6.45 | 5.80 | +0.22 | 25.2% | 1000 | 25.2% | -0.79 | 75.30 | 71.85 | 78.75 | — |
| — | 3.95 | 7.25 | 5.60 | +0.20 | 25.3% | 1005 | 25.3% | -0.81 | 78.97 | 75.00 | 82.95 | — |
| — | 3.50 | 6.60 | 5.05 | +0.18 | 25.4% | 1010 | 25.4% | -0.83 | 84.03 | 80.80 | 87.25 | — |
| — | 3.10 | 6.05 | 4.58 | +0.17 | 25.5% | 1015 | 25.5% | -0.85 | 87.97 | 84.35 | 91.60 | — |
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.