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 | |
| — | 115.40 | 119.70 | 117.55 | +0.82 | 24.3% | 840 | 24.3% | -0.18 | 15.45 | 14.20 | 16.70 | — |
| — | 107.80 | 113.75 | 110.78 | +0.80 | 24.2% | 850 | 24.2% | -0.20 | 18.25 | 17.55 | 18.95 | — |
| — | 100.40 | 104.60 | 102.50 | +0.78 | 24.0% | 860 | 24.0% | -0.23 | 20.52 | 19.60 | 21.45 | — |
| — | 93.30 | 98.50 | 95.90 | +0.76 | 23.9% | 870 | 23.9% | -0.25 | 23.88 | 23.55 | 24.20 | — |
| — | 86.45 | 92.30 | 89.38 | +0.73 | 23.7% | 880 | 23.7% | -0.27 | 27.12 | 26.60 | 27.65 | — |
| — | 79.85 | 85.70 | 82.78 | +0.71 | 23.6% | 890 | 23.6% | -0.30 | 30.05 | 29.20 | 30.90 | — |
| — | 73.85 | 77.05 | 75.45 | +0.68 | 23.5% | 900 | 23.5% | -0.33 | 33.50 | 32.35 | 34.65 | — |
| — | 67.45 | 73.35 | 70.40 | +0.65 | 23.4% | 910 | 23.4% | -0.36 | 37.60 | 36.50 | 38.70 | — |
| — | 62.00 | 67.00 | 64.50 | +0.63 | 23.3% | 920 | 23.3% | -0.39 | 42.10 | 41.10 | 43.10 | — |
| — | 58.85 | 64.70 | 61.77 | +0.61 | 23.3% | 925 | 23.3% | -0.40 | 44.15 | 43.25 | 45.05 | — |
| — | 56.20 | 62.00 | 59.10 | +0.60 | 23.3% | 930 | 23.3% | -0.42 | 46.85 | 45.90 | 47.80 | — |
| — | 53.60 | 59.30 | 56.45 | +0.58 | 23.2% | 935 | 23.2% | -0.43 | 48.55 | 46.45 | 50.65 | — |
| — | 51.05 | 56.65 | 53.85 | +0.57 | 23.2% | 940 | 23.2% | -0.45 | 50.88 | 48.85 | 52.90 | — |
| — | 48.60 | 53.35 | 50.98 | +0.55 | 23.2% | 945 | 23.2% | -0.46 | 54.90 | 53.40 | 56.40 | — |
| — | 46.25 | 51.70 | 48.98 | +0.54 | 23.1% | 950 | 23.1% | -0.48 | 57.50 | 55.15 | 59.85 | — |
| — | 43.95 | 47.85 | 45.90 | +0.53 | 23.1% | 955 | 23.1% | -0.49 | 59.98 | 57.85 | 62.10 | — |
| — | 41.70 | 45.60 | 43.65 | +0.51 | 23.1% | 960 | 23.1% | -0.51 | 62.58 | 59.60 | 65.55 | — |
| — | 39.95 | 45.05 | 42.50 | +0.50 | 23.1% | 965 | 23.1% | -0.53 | 65.53 | 62.50 | 68.55 | — |
| — | 37.60 | 43.00 | 40.30 | +0.48 | 23.1% | 970 | 23.1% | -0.54 | 68.70 | 65.85 | 71.55 | — |
| — | 35.65 | 39.45 | 37.55 | +0.47 | 23.1% | 975 | 23.1% | -0.56 | 71.83 | 69.15 | 74.50 | — |
| — | 33.80 | 37.50 | 35.65 | +0.45 | 23.1% | 980 | 23.1% | -0.57 | 74.25 | 72.00 | 76.50 | — |
| — | 32.05 | 35.55 | 33.80 | +0.44 | 23.1% | 985 | 23.1% | -0.59 | 78.12 | 75.30 | 80.95 | — |
| — | 30.35 | 34.10 | 32.23 | +0.42 | 23.1% | 990 | 23.1% | -0.60 | 82.20 | 80.10 | 84.30 | — |
| — | 30.15 | 33.80 | 31.98 | +0.41 | 23.1% | 995 | — | — | 84.83 | 81.95 | 87.70 | — |
| — | 29.05 | 32.20 | 30.62 | — | — | 1000 | — | — | 88.33 | 85.40 | 91.25 | — |
| — | 25.65 | 30.65 | 28.15 | — | — | 1005 | — | — | 92.03 | 89.20 | 94.85 | — |
| — | 24.25 | 27.70 | 25.98 | — | — | 1010 | 23.1% | -0.66 | 95.72 | 92.90 | 98.55 | — |
| — | 23.15 | 27.70 | 25.43 | +0.36 | 23.1% | 1015 | — | — | 99.38 | 96.45 | 102.30 | — |
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.