Spot 940.88
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.50 | 96.50 | 94.00 | — | — | 850 | — | — | 2.44 | 2.34 | 2.55 | — |
| — | 85.55 | 91.95 | 88.75 | — | — | 855 | — | — | 2.79 | 2.67 | 2.91 | — |
| — | 82.70 | 87.20 | 84.95 | — | — | 860 | — | — | 3.23 | 3.10 | 3.35 | — |
| — | 77.95 | 82.75 | 80.35 | — | — | 865 | — | — | 3.67 | 3.55 | 3.80 | — |
| — | 74.40 | 77.35 | 75.88 | — | — | 870 | — | — | 4.22 | 4.10 | 4.35 | — |
| — | 70.10 | 72.80 | 71.45 | — | — | 875 | — | — | 4.83 | 4.65 | 5.00 | — |
| — | 65.70 | 68.30 | 67.00 | — | — | 880 | — | — | 5.50 | 5.30 | 5.70 | — |
| — | 61.20 | 66.10 | 63.65 | — | — | 885 | — | — | 6.28 | 6.10 | 6.45 | — |
| — | 57.35 | 60.70 | 59.02 | — | — | 890 | — | — | 7.15 | 7.00 | 7.30 | — |
| — | 53.40 | 56.05 | 54.73 | — | — | 895 | — | — | 8.30 | 7.90 | 8.70 | — |
| — | 49.75 | 51.50 | 50.62 | — | — | 900 | — | — | 9.18 | 8.85 | 9.50 | — |
| — | 45.70 | 48.75 | 47.23 | — | — | 905 | — | — | 10.72 | 10.30 | 11.15 | — |
| — | 42.15 | 45.15 | 43.65 | — | — | 910 | — | — | 12.12 | 11.70 | 12.55 | — |
| — | 38.60 | 41.45 | 40.02 | — | — | 915 | — | — | 13.70 | 13.05 | 14.35 | — |
| — | 35.65 | 38.25 | 36.95 | — | — | 920 | — | — | 15.32 | 14.80 | 15.85 | — |
| — | 32.80 | 35.00 | 33.90 | — | — | 925 | — | — | 17.23 | 16.70 | 17.75 | — |
| — | 29.25 | 31.75 | 30.50 | — | — | 930 | — | — | 19.18 | 18.55 | 19.80 | — |
| — | 26.95 | 28.55 | 27.75 | — | — | 935 | — | — | 21.27 | 20.40 | 22.15 | — |
| — | — | — | — | — | — | 939 | — | — | — | — | — | — |
| — | 24.40 | 26.50 | 25.45 | — | — | 940 | — | — | 23.68 | 22.65 | 24.70 | — |
| — | 22.20 | 23.50 | 22.85 | — | — | 945 | — | — | 26.32 | 25.25 | 27.40 | — |
| — | 20.00 | 20.95 | 20.48 | — | — | 950 | — | — | 29.00 | 28.00 | 30.00 | — |
| — | 17.45 | 19.65 | 18.55 | — | — | 955 | — | — | 31.98 | 30.85 | 33.10 | — |
| — | 16.85 | 18.25 | 17.55 | — | — | 957.5 | — | — | 33.35 | 32.05 | 34.65 | — |
| — | 15.65 | 17.10 | 16.38 | — | — | 960 | — | — | 34.90 | 33.60 | 36.20 | — |
| — | 15.05 | 16.15 | 15.60 | +0.77 | 71.7% | 962.5 | — | — | 36.65 | 35.20 | 38.10 | — |
| — | 14.25 | 15.95 | 15.10 | +0.76 | 71.7% | 965 | 71.7% | -0.24 | 38.25 | 36.60 | 39.90 | — |
| — | 12.65 | 13.65 | 13.15 | — | — | 970 | 71.6% | -0.26 | 41.30 | 39.80 | 42.80 | — |
| — | 11.20 | 12.10 | 11.65 | +0.71 | 71.7% | 975 | 71.7% | -0.29 | 44.98 | 43.45 | 46.50 | — |
| — | 9.90 | 10.65 | 10.28 | — | — | 980 | 71.9% | -0.31 | 48.48 | 46.50 | 50.45 | — |
| — | 8.75 | 9.35 | 9.05 | +0.66 | 71.9% | 985 | 71.9% | -0.34 | 52.40 | 50.10 | 54.70 | — |
| — | 7.70 | 8.20 | 7.95 | +0.64 | 72.1% | 990 | 72.1% | -0.36 | 56.17 | 53.80 | 58.55 | — |
| — | 6.90 | 7.20 | 7.05 | +0.61 | 72.4% | 995 | 72.4% | -0.39 | 60.12 | 57.40 | 62.85 | — |
| — | 6.05 | 6.30 | 6.17 | +0.58 | 72.5% | 1000 | 72.5% | -0.42 | 65.10 | 62.70 | 67.50 | — |
| — | 5.30 | 5.55 | 5.42 | +0.55 | 72.5% | 1005 | 72.5% | -0.45 | 68.78 | 65.75 | 71.80 | — |
| — | 4.65 | 4.90 | 4.78 | +0.53 | 72.7% | 1010 | 72.7% | -0.47 | 73.08 | 70.05 | 76.10 | — |
| — | 3.55 | 3.75 | 3.65 | +0.47 | 73.4% | 1020 | 73.4% | -0.53 | 81.75 | 79.05 | 84.45 | — |
| — | 2.73 | 2.89 | 2.81 | +0.42 | 74.3% | 1030 | 74.3% | -0.58 | 90.45 | 87.80 | 93.10 | — |
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.