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 | |
| — | 96.05 | 100.70 | 98.38 | — | — | 845 | — | — | 8.88 | 8.55 | 9.20 | — |
| — | 92.05 | 96.55 | 94.30 | +0.75 | 63.7% | 850 | — | — | 9.85 | 9.45 | 10.25 | — |
| — | 88.10 | 92.45 | 90.28 | +0.73 | 63.6% | 855 | — | — | 10.78 | 10.45 | 11.10 | — |
| — | 84.20 | 88.45 | 86.33 | — | — | 860 | — | — | 11.82 | 11.45 | 12.20 | — |
| — | 80.45 | 84.55 | 82.50 | +0.70 | 63.3% | 865 | 63.3% | -0.30 | 12.97 | 12.55 | 13.40 | — |
| — | 76.75 | 80.75 | 78.75 | +0.68 | 63.2% | 870 | 63.2% | -0.32 | 14.30 | 13.80 | 14.80 | — |
| — | 73.15 | 77.00 | 75.08 | +0.66 | 63.1% | 875 | 63.1% | -0.34 | 15.62 | 15.15 | 16.10 | — |
| — | 69.90 | 73.15 | 71.53 | +0.64 | 63.0% | 880 | 63.0% | -0.36 | 17.05 | 16.55 | 17.55 | — |
| — | 66.20 | 69.80 | 68.00 | +0.62 | 62.9% | 885 | — | — | 19.00 | 17.80 | 20.20 | — |
| — | 62.85 | 66.35 | 64.60 | +0.61 | 62.9% | 890 | — | — | 20.05 | 19.35 | 20.75 | — |
| — | 59.70 | 62.30 | 61.00 | +0.59 | 62.8% | 895 | 62.8% | -0.42 | 21.65 | 20.85 | 22.45 | — |
| — | 56.65 | 59.60 | 58.12 | +0.57 | 62.8% | 900 | 62.8% | -0.43 | 23.95 | 22.70 | 25.20 | — |
| — | 53.70 | 55.75 | 54.73 | +0.55 | 62.8% | 905 | 62.8% | -0.45 | 25.90 | 24.75 | 27.05 | — |
| — | 50.15 | 53.40 | 51.77 | +0.53 | 62.8% | 910 | 62.8% | -0.47 | 27.52 | 26.75 | 28.30 | — |
| — | 48.05 | 50.45 | 49.25 | +0.51 | 62.8% | 915 | 62.8% | -0.49 | 30.05 | 28.80 | 31.30 | — |
| — | 45.35 | 47.60 | 46.48 | +0.49 | 62.8% | 920 | 62.8% | -0.51 | 32.30 | 31.55 | 33.05 | — |
| — | 41.50 | 43.95 | 42.73 | +0.47 | 62.9% | 925 | 62.9% | -0.53 | 34.25 | 33.40 | 35.10 | — |
| — | 40.30 | 41.65 | 40.98 | +0.45 | 62.9% | 930 | 62.9% | -0.55 | 37.20 | 35.80 | 38.60 | — |
| — | 36.70 | 39.30 | 38.00 | +0.43 | 63.0% | 935 | 63.0% | -0.57 | 39.42 | 38.30 | 40.55 | — |
| — | 35.15 | 37.40 | 36.27 | +0.41 | 63.0% | 940 | 63.0% | -0.59 | 42.12 | 41.00 | 43.25 | — |
| — | 34.00 | 36.00 | 35.00 | +0.40 | 63.1% | 942.5 | 63.1% | -0.60 | 43.77 | 42.25 | 45.30 | — |
| — | 33.40 | 35.30 | 34.35 | +0.39 | 63.1% | 945 | 63.1% | -0.61 | 44.90 | 43.70 | 46.10 | — |
| — | 30.75 | 33.15 | 31.95 | +0.38 | 63.2% | 950 | 63.2% | -0.62 | 47.70 | 46.30 | 49.10 | — |
| — | 29.30 | 31.15 | 30.23 | +0.36 | 63.3% | 955 | 63.3% | -0.64 | 50.80 | 49.45 | 52.15 | — |
| — | 27.45 | 29.20 | 28.32 | +0.34 | 63.4% | 960 | 63.4% | -0.66 | 53.92 | 52.50 | 55.35 | — |
| — | 25.80 | 27.40 | 26.60 | +0.33 | 63.4% | 965 | 63.4% | -0.67 | 57.12 | 55.60 | 58.65 | — |
| — | 24.00 | 25.60 | 24.80 | +0.31 | 63.6% | 970 | 63.6% | -0.69 | 60.42 | 58.85 | 62.00 | — |
| — | 22.45 | 23.95 | 23.20 | +0.29 | 63.7% | 975 | 63.7% | -0.71 | 63.83 | 62.20 | 65.45 | — |
| — | 21.00 | 22.35 | 21.68 | +0.28 | 63.8% | 980 | 63.8% | -0.72 | 67.30 | 65.60 | 69.00 | — |
| — | 19.05 | 20.65 | 19.85 | +0.27 | 63.9% | 985 | 63.9% | -0.74 | 70.85 | 69.00 | 72.70 | — |
| — | 18.25 | 19.45 | 18.85 | +0.25 | 64.0% | 990 | 64.0% | -0.75 | 74.50 | 72.50 | 76.50 | — |
| — | 16.95 | 18.15 | 17.55 | +0.24 | 64.1% | 995 | 64.1% | -0.76 | 77.85 | 76.10 | 79.60 | — |
| — | 15.95 | 16.60 | 16.27 | +0.23 | 64.3% | 1000 | 64.3% | -0.78 | 81.80 | 79.80 | 83.80 | — |
| — | 14.70 | 15.65 | 15.18 | +0.21 | 64.4% | 1005 | — | — | 85.97 | 83.75 | 88.20 | — |
| — | 13.70 | 14.85 | 14.28 | +0.20 | 64.6% | 1010 | 64.6% | -0.80 | 89.70 | 87.25 | 92.15 | — |
| — | 12.70 | 13.45 | 13.07 | +0.19 | 64.7% | 1015 | 64.7% | -0.81 | 93.85 | 91.50 | 96.20 | — |
| — | 11.65 | 12.50 | 12.07 | +0.18 | 64.8% | 1020 | 64.8% | -0.82 | 97.70 | 95.15 | 100.25 | — |
| — | 10.90 | 11.65 | 11.28 | +0.17 | 65.0% | 1025 | 65.0% | -0.83 | 101.67 | 99.70 | 103.65 | — |
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.