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 | |
| — | 104.50 | 112.75 | 108.62 | +0.88 | 24.0% | 835 | 24.0% | -0.12 | 8.57 | 7.80 | 9.35 | — |
| — | 102.20 | 108.55 | 105.38 | +0.87 | 23.9% | 840 | 23.9% | -0.13 | 8.95 | 7.05 | 10.85 | — |
| — | 96.30 | 104.00 | 100.15 | +0.86 | 23.8% | 845 | 23.8% | -0.15 | 10.00 | 8.80 | 11.20 | — |
| — | 94.00 | 100.00 | 97.00 | +0.85 | 23.7% | 850 | 23.7% | -0.16 | 10.72 | 9.05 | 12.40 | — |
| — | 89.25 | 96.00 | 92.62 | — | — | 855 | 23.6% | -0.17 | 11.95 | 10.60 | 13.30 | — |
| — | 85.70 | 91.95 | 88.83 | +0.82 | 23.5% | 860 | 23.5% | -0.18 | 12.78 | 10.80 | 14.75 | — |
| — | 81.85 | 85.40 | 83.62 | +0.81 | 23.4% | 865 | 23.4% | -0.19 | 13.45 | 11.65 | 15.25 | — |
| — | 78.10 | 83.75 | 80.92 | +0.80 | 23.4% | 870 | 23.4% | -0.21 | 14.75 | 12.70 | 16.80 | — |
| — | 74.65 | 79.80 | 77.22 | +0.78 | 23.3% | 875 | 23.3% | -0.22 | 16.95 | 15.30 | 18.60 | — |
| — | 70.80 | 76.40 | 73.60 | +0.77 | 23.2% | 880 | 23.2% | -0.24 | 17.25 | 16.50 | 18.00 | — |
| — | 67.30 | 72.95 | 70.12 | +0.75 | 23.2% | 885 | 23.2% | -0.25 | 18.95 | 16.50 | 21.40 | — |
| — | 63.95 | 68.55 | 66.25 | +0.73 | 23.1% | 890 | 23.1% | -0.27 | 20.18 | 17.95 | 22.40 | — |
| — | 60.60 | 66.20 | 63.40 | +0.72 | 23.0% | 895 | 23.0% | -0.29 | 22.00 | 20.90 | 23.10 | — |
| — | 57.35 | 62.00 | 59.67 | +0.70 | 23.0% | 900 | 23.0% | -0.30 | 23.68 | 23.05 | 24.30 | — |
| — | 54.25 | 57.80 | 56.02 | — | — | 905 | — | — | 25.60 | 25.00 | 26.20 | — |
| — | 51.20 | 54.65 | 52.92 | — | — | 910 | — | — | 27.05 | 25.90 | 28.20 | — |
| — | 48.45 | 53.80 | 51.12 | — | — | 915 | — | — | 29.65 | 28.65 | 30.65 | — |
| — | 45.35 | 49.75 | 47.55 | — | — | 920 | — | — | 31.93 | 31.45 | 32.40 | — |
| — | 42.85 | 46.20 | 44.52 | — | — | 925 | — | — | 33.75 | 32.60 | 34.90 | — |
| — | 40.15 | 44.75 | 42.45 | — | — | 930 | — | — | 36.67 | 35.95 | 37.40 | — |
| — | 37.90 | 41.10 | 39.50 | — | — | 935 | — | — | 39.02 | 37.75 | 40.30 | — |
| — | 37.00 | 38.80 | 37.90 | — | — | 940 | — | — | 41.60 | 40.55 | 42.65 | — |
| — | 34.35 | 36.40 | 35.38 | — | — | 945 | — | — | 44.95 | 41.60 | 48.30 | — |
| — | 30.90 | 35.00 | 32.95 | — | — | 950 | — | — | 47.20 | 44.35 | 50.05 | — |
| — | 29.60 | 33.15 | 31.38 | — | — | 955 | 22.8% | -0.52 | 50.30 | 47.60 | 53.00 | — |
| — | 26.45 | 31.10 | 28.77 | +0.48 | 22.8% | 960 | 22.8% | -0.54 | 53.98 | 52.05 | 55.90 | — |
| — | 24.60 | 29.15 | 26.88 | +0.46 | 22.8% | 965 | 22.8% | -0.56 | 56.23 | 53.35 | 59.10 | — |
| — | 22.80 | 27.30 | 25.05 | +0.44 | 22.8% | 970 | 22.8% | -0.58 | 59.58 | 56.80 | 62.35 | — |
| — | 21.15 | 25.55 | 23.35 | +0.42 | 22.8% | 975 | 22.8% | -0.60 | 62.92 | 60.30 | 65.55 | — |
| — | 19.60 | 23.90 | 21.75 | +0.40 | 22.8% | 980 | 22.8% | -0.62 | 66.67 | 64.20 | 69.15 | — |
| — | 18.60 | 22.30 | 20.45 | +0.38 | 22.8% | 985 | 22.8% | -0.64 | 69.75 | 67.00 | 72.50 | — |
| — | 16.70 | 20.85 | 18.77 | +0.36 | 22.8% | 990 | 22.8% | -0.66 | 74.35 | 72.35 | 76.35 | — |
| — | 15.40 | 19.45 | 17.43 | +0.35 | 22.9% | 995 | 22.9% | -0.68 | 77.17 | 74.25 | 80.10 | — |
| — | 14.50 | 18.15 | 16.32 | +0.33 | 22.9% | 1000 | 22.9% | -0.70 | 81.80 | 78.25 | 85.35 | — |
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.