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 | |
| — | 90.55 | 96.65 | 93.60 | +1.00 | 46.0% | 835 | 46.0% | -0.00 | — | — | 0.13 | — |
| — | 85.50 | 92.85 | 89.17 | +1.00 | 45.0% | 840 | 45.0% | -0.00 | — | — | 0.14 | — |
| — | 80.50 | 87.85 | 84.17 | +1.00 | 43.9% | 845 | 43.9% | -0.00 | — | — | 0.29 | — |
| — | 75.50 | 82.85 | 79.17 | +1.00 | 42.8% | 850 | 42.8% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 70.50 | 76.35 | 73.42 | +1.00 | 41.7% | 855 | 41.7% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 65.55 | 72.45 | 69.00 | +1.00 | 40.4% | 860 | 40.4% | -0.00 | — | — | 0.29 | — |
| — | 60.60 | 65.95 | 63.27 | +1.00 | 39.0% | 865 | 39.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 55.55 | 62.90 | 59.23 | +0.99 | 37.6% | 870 | 37.6% | -0.01 | — | — | 0.16 | — |
| — | 50.55 | 58.05 | 54.30 | +0.99 | 36.0% | 875 | 36.0% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 45.65 | 53.00 | 49.33 | +0.99 | 34.4% | 880 | 34.4% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 40.70 | 48.05 | 44.38 | +0.98 | 32.8% | 885 | 32.8% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 35.20 | 43.20 | 39.20 | +0.98 | 31.3% | 890 | 31.3% | -0.02 | 0.27 | 0.25 | 0.29 | — |
| — | 30.85 | 38.40 | 34.62 | +0.97 | 30.0% | 895 | 30.0% | -0.03 | 0.47 | 0.30 | 0.65 | — |
| — | 27.20 | 32.05 | 29.62 | +0.95 | 28.8% | 900 | 28.8% | -0.05 | 0.67 | 0.62 | 0.72 | — |
| — | 23.00 | 27.80 | 25.40 | +0.93 | 27.8% | 905 | 27.8% | -0.07 | 0.95 | 0.85 | 1.06 | — |
| — | 17.65 | 24.90 | 21.27 | +0.91 | 27.0% | 910 | 27.0% | -0.09 | 1.57 | 1.37 | 1.78 | — |
| — | 14.75 | 18.25 | 16.50 | +0.87 | 26.5% | 915 | 26.5% | -0.13 | 2.40 | 2.21 | 2.58 | — |
| — | 11.35 | 13.15 | 12.25 | +0.82 | 26.2% | 920 | 26.2% | -0.18 | 3.67 | 3.35 | 4.00 | — |
| — | 8.70 | 9.75 | 9.22 | +0.76 | 26.0% | 925 | 26.0% | -0.24 | 5.33 | 4.90 | 5.75 | — |
| — | 6.20 | 6.95 | 6.58 | +0.69 | 25.9% | 930 | 25.9% | -0.31 | 8.03 | 7.40 | 8.65 | — |
| — | 4.25 | 4.65 | 4.45 | +0.60 | 26.0% | 935 | 26.0% | -0.40 | 10.10 | 8.55 | 11.65 | — |
| — | 3.45 | 3.95 | 3.70 | +0.55 | 26.1% | 937.5 | 26.1% | -0.45 | 11.82 | 9.85 | 13.80 | — |
| — | 2.90 | 3.20 | 3.05 | +0.51 | 26.2% | 940 | 26.2% | -0.50 | 13.68 | 12.10 | 15.25 | — |
| — | 1.96 | 2.69 | 2.33 | +0.46 | 26.4% | 942.5 | 26.4% | -0.54 | 16.43 | 14.40 | 18.45 | — |
| — | 1.84 | 2.18 | 2.01 | +0.41 | 26.7% | 945 | — | — | 18.43 | 15.10 | 21.75 | — |
| — | 1.47 | 1.90 | 1.69 | — | — | 947.5 | — | — | 20.55 | 17.20 | 23.90 | — |
| — | 1.10 | 1.38 | 1.24 | — | — | 950 | — | — | 21.45 | 18.15 | 24.75 | — |
| — | 0.90 | 1.13 | 1.01 | +0.28 | 27.5% | 952.5 | — | — | 24.70 | 21.75 | 27.65 | — |
| — | 0.71 | 0.94 | 0.82 | +0.24 | 27.9% | 955 | — | — | 27.20 | 24.00 | 30.40 | — |
| — | 0.55 | 0.75 | 0.65 | — | — | 957.5 | — | — | 29.20 | 25.55 | 32.85 | — |
| — | 0.47 | 0.53 | 0.50 | +0.18 | 28.7% | 960 | 28.7% | -0.83 | 32.17 | 28.45 | 35.90 | — |
| — | 0.30 | 0.52 | 0.41 | — | — | 962.5 | — | — | 34.73 | 31.50 | 37.95 | — |
| — | 0.25 | 0.49 | 0.37 | — | — | 965 | — | — | 36.73 | 34.05 | 39.40 | — |
| — | 0.06 | 0.66 | 0.36 | — | — | 967.5 | — | — | 38.77 | 35.20 | 42.35 | — |
| — | 0.13 | 0.25 | 0.19 | — | — | 970 | — | — | 41.30 | 37.25 | 45.35 | — |
| — | 0.05 | 1.00 | 0.53 | — | — | 972.5 | — | — | 43.80 | 40.15 | 47.45 | — |
| — | 0.09 | 0.15 | 0.12 | — | — | 975 | — | — | 46.25 | 42.65 | 49.85 | — |
| — | 0.08 | 0.15 | 0.12 | +0.04 | 32.8% | 980 | — | — | 51.17 | 48.50 | 53.85 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 33.9% | 985 | — | — | 56.20 | 52.65 | 59.75 | — |
| — | 0.05 | 0.17 | 0.11 | +0.02 | 34.9% | 990 | — | — | 61.30 | 57.65 | 64.95 | — |
| — | — | 0.06 | — | — | — | 995 | 35.9% | -1.00 | 67.58 | 64.65 | 70.50 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 1000 | — | — | 71.40 | 68.15 | 74.65 | — |
| — | — | 0.06 | — | — | — | 1005 | 37.6% | -1.00 | 76.35 | 72.75 | 79.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 38.2% | 1010 | 38.2% | -1.00 | 81.65 | 78.35 | 84.95 | — |
| — | — | 0.05 | — | +0.01 | 38.7% | 1015 | 38.7% | -1.00 | 86.22 | 82.65 | 89.80 | — |
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.