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 | |
| — | 87.70 | 91.90 | 89.80 | +0.85 | 73.7% | 845 | 73.7% | -0.15 | 1.81 | 1.76 | 1.87 | — |
| — | 83.40 | 87.00 | 85.20 | +0.83 | 73.2% | 850 | 73.2% | -0.17 | 2.13 | 2.05 | 2.21 | — |
| — | 78.75 | 83.10 | 80.92 | +0.81 | 72.8% | 855 | 72.8% | -0.19 | 2.54 | 2.43 | 2.64 | — |
| — | 74.25 | 78.40 | 76.33 | +0.79 | 72.4% | 860 | 72.4% | -0.21 | 3.00 | 2.90 | 3.10 | — |
| — | 70.35 | 74.10 | 72.22 | +0.77 | 72.1% | 865 | 72.1% | -0.23 | 3.52 | 3.40 | 3.65 | — |
| — | 65.70 | 69.30 | 67.50 | +0.74 | 71.8% | 870 | 71.8% | -0.26 | 4.15 | 4.00 | 4.30 | — |
| — | 62.15 | 64.95 | 63.55 | +0.72 | 71.5% | 875 | 71.5% | -0.28 | 4.85 | 4.70 | 5.00 | — |
| — | 57.20 | 60.40 | 58.80 | +0.69 | 71.3% | 880 | 71.3% | -0.31 | 5.70 | 5.55 | 5.85 | — |
| — | 53.75 | 55.95 | 54.85 | +0.66 | 71.0% | 885 | 71.0% | -0.34 | 6.65 | 6.45 | 6.85 | — |
| — | 49.80 | 52.10 | 50.95 | +0.63 | 70.7% | 890 | 70.7% | -0.37 | 7.72 | 7.55 | 7.90 | — |
| — | 46.45 | 47.75 | 47.10 | +0.61 | 70.5% | 895 | 70.5% | -0.39 | 8.95 | 8.75 | 9.15 | — |
| — | 42.95 | 44.15 | 43.55 | +0.58 | 70.2% | 900 | 70.2% | -0.42 | 10.35 | 10.15 | 10.55 | — |
| — | 39.40 | 41.15 | 40.27 | +0.55 | 69.9% | 905 | 69.9% | -0.45 | 11.95 | 11.55 | 12.35 | — |
| — | 35.80 | 37.85 | 36.83 | +0.52 | 69.7% | 910 | 69.7% | -0.48 | 13.93 | 13.20 | 14.65 | — |
| — | 33.05 | 34.65 | 33.85 | +0.49 | 69.5% | 915 | 69.5% | -0.51 | 15.35 | 15.00 | 15.70 | — |
| — | 31.35 | 33.35 | 32.35 | +0.47 | 69.5% | 917.5 | 69.5% | -0.53 | 16.40 | 15.80 | 17.00 | — |
| — | 30.05 | 31.20 | 30.62 | +0.46 | 69.4% | 920 | 69.4% | -0.54 | 17.35 | 16.95 | 17.75 | — |
| — | 28.35 | 29.90 | 29.12 | +0.44 | 69.4% | 922.5 | 69.4% | -0.56 | 18.40 | 17.95 | 18.85 | — |
| — | 27.15 | 28.30 | 27.73 | +0.43 | 69.3% | 925 | 69.3% | -0.57 | 19.50 | 19.15 | 19.85 | — |
| — | 25.85 | 26.90 | 26.38 | +0.42 | 69.3% | 927.5 | 69.3% | -0.59 | 20.90 | 20.25 | 21.55 | — |
| — | 24.70 | 25.50 | 25.10 | +0.40 | 69.2% | 930 | 69.2% | -0.60 | 22.32 | 21.50 | 23.15 | — |
| — | 23.15 | 24.60 | 23.88 | +0.39 | 69.2% | 932.5 | 69.2% | -0.61 | 23.45 | 22.75 | 24.15 | — |
| — | 22.25 | 23.05 | 22.65 | +0.37 | 69.1% | 935 | 69.1% | -0.63 | 24.57 | 24.00 | 25.15 | — |
| — | 21.10 | 22.95 | 22.02 | +0.36 | 69.1% | 937.5 | 69.1% | -0.64 | 25.80 | 25.10 | 26.50 | — |
| — | 19.95 | 20.65 | 20.30 | +0.35 | 69.2% | 940 | 69.2% | -0.65 | 27.18 | 26.50 | 27.85 | — |
| — | 18.95 | 19.70 | 19.32 | +0.33 | 69.3% | 942.5 | 69.3% | -0.67 | 28.55 | 27.75 | 29.35 | — |
| — | 18.00 | 19.60 | 18.80 | +0.32 | 69.4% | 945 | 69.4% | -0.68 | 30.23 | 29.30 | 31.15 | — |
| — | 16.00 | 16.50 | 16.25 | +0.30 | 69.7% | 950 | 69.7% | -0.70 | 33.27 | 32.65 | 33.90 | — |
| — | 14.30 | 15.20 | 14.75 | +0.27 | 70.0% | 955 | 70.0% | -0.73 | 36.30 | 35.35 | 37.25 | — |
| — | 12.60 | 13.25 | 12.93 | +0.25 | 70.3% | 960 | 70.3% | -0.75 | 39.92 | 38.70 | 41.15 | — |
| — | 11.10 | 11.70 | 11.40 | +0.23 | 70.5% | 965 | 70.5% | -0.77 | 43.20 | 42.30 | 44.10 | — |
| — | 9.80 | 10.20 | 10.00 | +0.21 | 70.7% | 970 | — | — | 46.92 | 46.30 | 47.55 | — |
| — | 8.75 | 9.85 | 9.30 | — | — | 975 | — | — | 50.60 | 49.65 | 51.55 | — |
| — | 7.70 | 7.95 | 7.83 | — | — | 980 | — | — | 54.40 | 53.45 | 55.35 | — |
| — | 6.65 | 7.05 | 6.85 | — | — | 985 | — | — | 59.12 | 57.25 | 61.00 | — |
| — | 5.85 | 6.15 | 6.00 | +0.14 | 71.4% | 990 | — | — | 63.25 | 60.95 | 65.55 | — |
| — | 5.10 | 5.45 | 5.28 | — | — | 995 | — | — | 66.78 | 64.05 | 69.50 | — |
| — | 4.50 | 4.70 | 4.60 | +0.12 | 71.9% | 1000 | — | — | 72.00 | 69.65 | 74.35 | — |
| — | 3.95 | 4.10 | 4.03 | — | — | 1005 | 72.1% | -0.90 | 76.45 | 74.05 | 78.85 | — |
| — | 3.35 | 3.60 | 3.48 | +0.10 | 72.5% | 1010 | — | — | 80.65 | 78.65 | 82.65 | — |
| — | 2.96 | 3.20 | 3.08 | +0.09 | 72.8% | 1015 | — | — | 84.70 | 82.10 | 87.30 | — |
| — | 2.59 | 2.75 | 2.67 | +0.08 | 73.2% | 1020 | — | — | 89.33 | 86.65 | 92.00 | — |
| — | 2.27 | 2.44 | 2.35 | — | — | 1025 | — | — | 94.00 | 91.40 | 96.60 | — |
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.