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 | |
| — | 91.20 | 98.50 | 94.85 | +0.99 | 25.6% | 835 | 25.6% | -0.01 | — | — | 5.70 | — |
| — | 86.20 | 93.55 | 89.88 | +0.99 | 25.1% | 840 | 25.1% | -0.01 | 0.33 | 0.01 | 0.65 | — |
| — | 81.25 | 86.80 | 84.03 | +0.99 | 24.6% | 845 | 24.6% | -0.01 | — | — | 0.80 | — |
| — | 76.30 | 83.60 | 79.95 | +0.98 | 24.1% | 850 | 24.1% | -0.02 | — | — | 0.74 | — |
| — | 71.30 | 78.65 | 74.97 | +0.98 | 23.6% | 855 | 23.6% | -0.02 | — | — | 0.39 | — |
| — | 66.40 | 73.70 | 70.05 | +0.98 | 23.2% | 860 | 23.2% | -0.02 | — | — | 0.82 | — |
| — | 61.40 | 67.45 | 64.42 | +0.97 | 22.8% | 865 | 22.8% | -0.03 | 0.27 | 0.13 | 0.40 | — |
| — | 56.55 | 63.20 | 59.88 | +0.97 | 22.4% | 870 | 22.4% | -0.03 | 0.49 | 0.05 | 0.93 | — |
| — | 51.70 | 57.35 | 54.52 | +0.96 | 22.1% | 875 | 22.1% | -0.04 | 0.61 | 0.26 | 0.97 | — |
| — | 46.85 | 53.00 | 49.92 | +0.95 | 21.8% | 880 | 21.8% | -0.05 | 0.86 | 0.57 | 1.15 | — |
| — | 42.20 | 49.15 | 45.67 | +0.94 | 21.5% | 885 | 21.5% | -0.06 | 1.25 | 0.88 | 1.63 | — |
| — | 37.55 | 43.80 | 40.67 | +0.92 | 21.3% | 890 | 21.3% | -0.08 | 1.53 | 1.41 | 1.65 | — |
| — | 32.85 | 40.85 | 36.85 | +0.91 | 21.1% | 895 | 21.1% | -0.09 | 2.25 | 1.73 | 2.76 | — |
| — | 29.75 | 34.70 | 32.23 | +0.88 | 20.9% | 900 | 20.9% | -0.12 | 2.69 | 2.23 | 3.15 | — |
| — | 24.90 | 29.80 | 27.35 | +0.86 | 20.8% | 905 | 20.8% | -0.14 | 3.67 | 2.99 | 4.35 | — |
| — | 22.15 | 27.20 | 24.68 | +0.82 | 20.7% | 910 | 20.7% | -0.18 | 4.85 | 4.25 | 5.45 | — |
| — | 18.55 | 23.25 | 20.90 | +0.79 | 20.6% | 915 | 20.6% | -0.22 | 6.00 | 5.05 | 6.95 | — |
| — | 16.30 | 19.40 | 17.85 | +0.74 | 20.6% | 920 | 20.6% | -0.26 | 7.85 | 7.30 | 8.40 | — |
| — | 13.60 | 15.00 | 14.30 | +0.69 | 20.6% | 925 | 20.6% | -0.31 | 10.15 | 9.05 | 11.25 | — |
| — | 10.85 | 13.00 | 11.93 | +0.64 | 20.6% | 930 | 20.6% | -0.37 | 12.22 | 10.85 | 13.60 | — |
| — | 8.20 | 10.15 | 9.18 | +0.58 | 20.7% | 935 | 20.7% | -0.42 | 15.07 | 13.00 | 17.15 | — |
| — | 7.25 | 9.70 | 8.47 | +0.55 | 20.8% | 937.5 | 20.8% | -0.46 | 16.50 | 14.20 | 18.80 | — |
| — | 6.60 | 8.00 | 7.30 | +0.52 | 20.8% | 940 | 20.8% | -0.49 | 17.93 | 15.55 | 20.30 | — |
| — | 6.30 | 7.35 | 6.83 | +0.49 | 20.9% | 942.5 | 20.9% | -0.52 | 19.68 | 17.40 | 21.95 | — |
| — | 4.85 | 6.45 | 5.65 | +0.46 | 21.0% | 945 | 21.0% | -0.55 | 21.52 | 19.30 | 23.75 | — |
| — | 4.40 | 6.00 | 5.20 | +0.43 | 21.1% | 947.5 | 21.1% | -0.58 | 23.27 | 21.15 | 25.40 | — |
| — | 3.65 | 5.60 | 4.62 | +0.40 | 21.2% | 950 | 21.2% | -0.61 | 24.70 | 22.00 | 27.40 | — |
| — | 3.10 | 4.55 | 3.83 | +0.37 | 21.3% | 952.5 | 21.3% | -0.64 | 28.05 | 25.55 | 30.55 | — |
| — | 2.68 | 4.00 | 3.34 | +0.34 | 21.4% | 955 | 21.4% | -0.67 | 28.62 | 26.05 | 31.20 | — |
| — | 2.30 | 3.50 | 2.90 | +0.31 | 21.5% | 957.5 | 21.5% | -0.70 | 30.88 | 27.00 | 34.75 | — |
| — | 2.60 | 2.95 | 2.77 | +0.28 | 21.7% | 960 | 21.7% | -0.73 | 33.83 | 30.45 | 37.20 | — |
| — | 1.64 | 3.25 | 2.44 | +0.26 | 21.8% | 962.5 | 21.8% | -0.75 | 35.10 | 31.20 | 39.00 | — |
| — | 1.50 | 2.33 | 1.92 | +0.23 | 22.0% | 965 | 22.0% | -0.78 | 37.35 | 34.60 | 40.10 | — |
| — | 1.64 | 2.02 | 1.83 | +0.21 | 22.1% | 967.5 | 22.1% | -0.80 | 39.77 | 36.10 | 43.45 | — |
| — | 0.96 | 1.90 | 1.43 | +0.19 | 22.3% | 970 | 22.3% | -0.82 | 41.98 | 38.35 | 45.60 | — |
| — | 0.85 | 1.75 | 1.30 | +0.16 | 22.7% | 975 | 22.7% | -0.86 | 47.50 | 44.60 | 50.40 | — |
| — | 0.60 | 1.22 | 0.91 | +0.13 | 23.1% | 980 | 23.1% | -0.89 | 52.17 | 49.20 | 55.15 | — |
| — | 0.52 | 0.92 | 0.72 | +0.10 | 23.5% | 985 | 23.5% | -0.91 | 56.42 | 52.75 | 60.10 | — |
| — | 0.59 | 0.92 | 0.76 | +0.08 | 24.0% | 990 | 24.0% | -0.93 | 60.62 | 57.70 | 63.55 | — |
| — | 0.37 | 0.75 | 0.56 | +0.06 | 24.5% | 995 | 24.5% | -0.95 | 66.60 | 63.15 | 70.05 | — |
| — | 0.10 | 0.68 | 0.39 | +0.05 | 25.1% | 1000 | 25.1% | -0.97 | 71.20 | 67.65 | 74.75 | — |
| — | 0.20 | 0.40 | 0.30 | +0.04 | 25.7% | 1005 | 25.7% | -0.98 | 76.25 | 72.60 | 79.90 | — |
| — | — | 0.75 | — | +0.03 | 26.3% | 1010 | 26.3% | -0.99 | 81.22 | 77.65 | 84.80 | — |
| — | — | 0.51 | — | +0.03 | 26.9% | 1015 | 26.9% | -0.99 | 86.30 | 82.55 | 90.05 | — |
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.