Spot 932.74
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.90 | 125.15 | 122.53 | +0.69 | 64.8% | 845 | 64.8% | -0.31 | 30.90 | 29.45 | 32.35 | — |
| — | 116.55 | 121.75 | 119.15 | +0.68 | 64.7% | 850 | 64.7% | -0.32 | 32.95 | 32.00 | 33.90 | — |
| — | 113.25 | 118.40 | 115.83 | +0.67 | 64.7% | 855 | 64.7% | -0.33 | 34.15 | 32.70 | 35.60 | — |
| — | 110.05 | 115.10 | 112.58 | +0.66 | 64.6% | 860 | 64.6% | -0.34 | 35.98 | 34.60 | 37.35 | — |
| — | 106.85 | 111.90 | 109.38 | +0.65 | 64.6% | 865 | 64.6% | -0.35 | 37.83 | 36.40 | 39.25 | — |
| — | 103.80 | 108.65 | 106.22 | +0.64 | 64.5% | 870 | 64.5% | -0.37 | 39.58 | 38.00 | 41.15 | — |
| — | 100.80 | 105.50 | 103.15 | +0.62 | 64.5% | 875 | 64.5% | -0.38 | 41.50 | 39.85 | 43.15 | — |
| — | 97.85 | 102.45 | 100.15 | +0.61 | 64.4% | 880 | 64.4% | -0.39 | 43.45 | 41.75 | 45.15 | — |
| — | 94.95 | 99.40 | 97.17 | +0.60 | 64.4% | 885 | 64.4% | -0.40 | 45.50 | 43.75 | 47.25 | — |
| — | 92.10 | 96.45 | 94.28 | +0.59 | 64.3% | 890 | 64.3% | -0.41 | 47.62 | 45.85 | 49.40 | — |
| — | 89.30 | 93.60 | 91.45 | +0.58 | 64.3% | 895 | 64.3% | -0.42 | 49.73 | 48.30 | 51.15 | — |
| — | 86.60 | 90.00 | 88.30 | +0.57 | 64.3% | 900 | 64.3% | -0.43 | 51.60 | 50.20 | 53.00 | — |
| — | — | — | — | +0.57 | 75.8% | 901 | 75.8% | -0.43 | — | — | — | — |
| — | 83.95 | 87.95 | 85.95 | +0.56 | 64.3% | 905 | 64.3% | -0.44 | 54.27 | 52.50 | 56.05 | — |
| — | 81.35 | 85.30 | 83.33 | +0.55 | 64.2% | 910 | 64.2% | -0.46 | 56.62 | 54.85 | 58.40 | — |
| — | 78.30 | 82.70 | 80.50 | +0.54 | 64.2% | 915 | 64.2% | -0.47 | 59.02 | 57.20 | 60.85 | — |
| — | 75.60 | 80.10 | 77.85 | +0.52 | 64.2% | 920 | 64.2% | -0.48 | 61.50 | 59.65 | 63.35 | — |
| — | 73.45 | 77.60 | 75.53 | +0.51 | 64.2% | 925 | 64.2% | -0.49 | 64.03 | 62.15 | 65.90 | — |
| — | 71.50 | 75.00 | 73.25 | +0.50 | 64.2% | 930 | 64.2% | -0.50 | 66.67 | 64.80 | 68.55 | — |
| — | 69.15 | 72.80 | 70.97 | +0.49 | 64.2% | 935 | 64.2% | -0.51 | 69.25 | 67.30 | 71.20 | — |
| — | 66.90 | 70.50 | 68.70 | +0.48 | 64.2% | 940 | 64.2% | -0.52 | 71.95 | 69.95 | 73.95 | — |
| — | 64.70 | 68.25 | 66.47 | +0.47 | 64.2% | 945 | 64.2% | -0.53 | 74.72 | 72.70 | 76.75 | — |
| — | 62.55 | 65.85 | 64.20 | +0.46 | 64.2% | 950 | 64.2% | -0.54 | 78.17 | 76.70 | 79.65 | — |
| — | 60.15 | 63.95 | 62.05 | +0.45 | 64.3% | 955 | 64.3% | -0.55 | 80.47 | 78.40 | 82.55 | — |
| — | 58.40 | 61.90 | 60.15 | +0.44 | 64.3% | 960 | 64.3% | -0.56 | 83.83 | 81.30 | 86.35 | — |
| — | 56.40 | 59.90 | 58.15 | +0.43 | 64.3% | 965 | 64.3% | -0.57 | 86.42 | 84.25 | 88.60 | — |
| — | 54.45 | 57.90 | 56.17 | +0.42 | 64.3% | 970 | 64.3% | -0.59 | 89.47 | 87.25 | 91.70 | — |
| — | 52.05 | 56.00 | 54.02 | +0.41 | 64.4% | 975 | 64.4% | -0.60 | 92.60 | 90.35 | 94.85 | — |
| — | 50.75 | 54.20 | 52.48 | +0.40 | 64.4% | 980 | 64.4% | -0.61 | 95.78 | 93.50 | 98.05 | — |
| — | 49.00 | 52.40 | 50.70 | +0.39 | 64.4% | 985 | 64.4% | -0.62 | 98.97 | 96.65 | 101.30 | — |
| — | 47.25 | 50.65 | 48.95 | +0.38 | 64.5% | 990 | 64.5% | -0.63 | 102.20 | 99.80 | 104.60 | — |
| — | 45.60 | 48.95 | 47.27 | +0.37 | 64.5% | 995 | 64.5% | -0.63 | 105.53 | 103.10 | 107.95 | — |
| — | 44.00 | 46.90 | 45.45 | +0.36 | 64.6% | 1000 | 64.6% | -0.64 | 108.88 | 106.40 | 111.35 | — |
| — | 42.40 | 45.70 | 44.05 | — | — | 1005 | — | — | 112.40 | 110.00 | 114.80 | — |
| — | 40.90 | 44.15 | 42.52 | +0.34 | 64.6% | 1010 | 64.6% | -0.66 | 115.75 | 113.20 | 118.30 | — |
| — | 39.45 | 41.50 | 40.48 | +0.33 | 64.7% | 1015 | 64.7% | -0.67 | 119.28 | 116.65 | 121.90 | — |
| — | 38.00 | 40.80 | 39.40 | +0.32 | 64.8% | 1020 | 64.8% | -0.68 | 122.83 | 120.15 | 125.50 | — |
| — | 36.65 | 39.80 | 38.23 | +0.31 | 64.8% | 1025 | 64.8% | -0.69 | 126.55 | 123.90 | 129.20 | — |
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.