Spot 938.55
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.70 | 124.45 | 121.58 | +0.73 | 65.2% | 850 | 65.2% | -0.27 | 30.00 | 28.45 | 31.55 | — |
| — | 115.35 | 121.05 | 118.20 | +0.72 | 65.1% | 855 | 65.1% | -0.28 | 31.52 | 29.85 | 33.20 | — |
| — | 112.05 | 117.70 | 114.88 | +0.71 | 65.0% | 860 | 65.0% | -0.29 | 33.20 | 31.50 | 34.90 | — |
| — | 108.80 | 114.40 | 111.60 | +0.70 | 65.0% | 865 | 65.0% | -0.30 | 34.92 | 33.20 | 36.65 | — |
| — | 105.65 | 111.20 | 108.42 | +0.69 | 64.9% | 870 | 64.9% | -0.32 | 36.33 | 34.95 | 37.70 | — |
| — | 102.55 | 107.95 | 105.25 | +0.67 | 64.9% | 875 | 64.9% | -0.32 | 38.60 | 36.80 | 40.40 | — |
| — | 99.05 | 104.85 | 101.95 | +0.66 | 64.8% | 880 | 64.8% | -0.34 | 40.50 | 38.65 | 42.35 | — |
| — | 96.10 | 101.75 | 98.92 | +0.65 | 64.8% | 885 | 64.8% | -0.35 | 42.60 | 40.85 | 44.35 | — |
| — | 93.70 | 98.75 | 96.22 | +0.64 | 64.8% | 890 | 64.8% | -0.36 | 44.62 | 42.80 | 46.45 | — |
| — | 90.90 | 95.70 | 93.30 | +0.63 | 64.7% | 895 | 64.7% | -0.37 | 46.77 | 44.95 | 48.60 | — |
| — | 88.15 | 92.90 | 90.53 | +0.62 | 64.7% | 900 | 64.7% | -0.38 | 49.38 | 48.00 | 50.75 | — |
| — | — | — | — | +0.61 | 75.3% | 901 | 75.3% | -0.39 | — | — | — | — |
| — | 85.00 | 90.10 | 87.55 | +0.61 | 64.7% | 905 | 64.7% | -0.39 | 51.05 | 49.10 | 53.00 | — |
| — | 82.75 | 87.35 | 85.05 | +0.60 | 64.7% | 910 | 64.7% | -0.40 | 53.35 | 51.40 | 55.30 | — |
| — | 80.20 | 84.70 | 82.45 | +0.59 | 64.7% | 915 | 64.7% | -0.42 | 55.70 | 53.75 | 57.65 | — |
| — | 77.65 | 82.05 | 79.85 | +0.57 | 64.6% | 920 | 64.6% | -0.43 | 58.55 | 56.30 | 60.80 | — |
| — | 75.00 | 79.50 | 77.25 | +0.56 | 64.6% | 925 | 64.6% | -0.44 | 60.77 | 58.95 | 62.60 | — |
| — | 72.75 | 76.80 | 74.78 | +0.55 | 64.6% | 930 | 64.6% | -0.45 | 63.23 | 61.25 | 65.20 | — |
| — | 70.05 | 74.60 | 72.33 | +0.54 | 64.6% | 935 | 64.6% | -0.46 | 65.80 | 63.80 | 67.80 | — |
| — | 68.10 | 72.20 | 70.15 | +0.53 | 64.6% | 940 | 64.6% | -0.47 | 68.58 | 66.65 | 70.50 | — |
| — | 65.85 | 69.95 | 67.90 | +0.52 | 64.6% | 945 | 64.6% | -0.48 | 71.22 | 69.20 | 73.25 | — |
| — | 63.65 | 67.75 | 65.70 | +0.51 | 64.7% | 950 | 64.7% | -0.50 | 74.08 | 72.05 | 76.10 | — |
| — | 61.50 | 64.50 | 63.00 | +0.50 | 64.7% | 955 | 64.7% | -0.51 | 77.70 | 74.20 | 81.20 | — |
| — | 59.40 | 63.25 | 61.33 | +0.48 | 64.7% | 960 | 64.7% | -0.52 | 80.17 | 77.85 | 82.50 | — |
| — | 57.40 | 61.40 | 59.40 | +0.47 | 64.7% | 965 | 64.7% | -0.53 | 82.95 | 80.45 | 85.45 | — |
| — | 55.40 | 59.25 | 57.33 | +0.46 | 64.7% | 970 | 64.7% | -0.54 | 85.88 | 83.75 | 88.00 | — |
| — | 53.60 | 57.45 | 55.52 | +0.45 | 64.7% | 975 | 64.7% | -0.55 | 89.08 | 86.45 | 91.70 | — |
| — | 51.65 | 55.60 | 53.62 | +0.44 | 64.8% | 980 | 64.8% | -0.56 | 91.88 | 89.45 | 94.30 | — |
| — | 49.80 | 53.75 | 51.77 | +0.43 | 64.8% | 985 | 64.8% | -0.57 | 95.05 | 92.15 | 97.95 | — |
| — | 48.60 | 51.95 | 50.27 | +0.42 | 64.8% | 990 | 64.8% | -0.58 | 98.25 | 95.40 | 101.10 | — |
| — | 46.35 | 50.25 | 48.30 | +0.41 | 64.9% | 995 | 64.9% | -0.59 | 101.92 | 99.20 | 104.65 | — |
| — | 43.20 | 48.10 | 45.65 | +0.40 | 64.9% | 1000 | 64.9% | -0.60 | 105.20 | 103.00 | 107.40 | — |
| — | 43.05 | 46.90 | 44.98 | +0.39 | 64.9% | 1005 | 64.9% | -0.61 | 108.45 | 106.15 | 110.75 | — |
| — | 41.55 | 45.35 | 43.45 | +0.38 | 65.0% | 1010 | 65.0% | -0.62 | 111.45 | 108.65 | 114.25 | — |
| — | 40.05 | 43.80 | 41.92 | +0.37 | 65.0% | 1015 | 65.0% | -0.63 | 114.92 | 112.05 | 117.80 | — |
| — | 38.40 | 42.30 | 40.35 | +0.36 | 65.1% | 1020 | 65.1% | -0.64 | 118.45 | 115.50 | 121.40 | — |
| — | 37.15 | 40.85 | 39.00 | +0.35 | 65.1% | 1025 | 65.1% | -0.65 | 122.55 | 120.00 | 125.10 | — |
| — | 35.80 | 39.45 | 37.62 | +0.34 | 65.2% | 1030 | 65.2% | -0.66 | 126.53 | 123.55 | 129.50 | — |
| — | 34.45 | 38.10 | 36.27 | +0.33 | 65.2% | 1035 | 65.2% | -0.67 | 129.68 | 126.10 | 133.25 | — |
| — | 33.05 | 36.80 | 34.92 | +0.32 | 65.3% | 1040 | 65.3% | -0.68 | 133.40 | 130.35 | 136.45 | — |
| — | 31.95 | 35.55 | 33.75 | +0.31 | 65.3% | 1045 | 65.3% | -0.69 | 137.55 | 134.25 | 140.85 | — |
| — | 30.75 | 34.00 | 32.38 | +0.30 | 65.4% | 1050 | 65.4% | -0.70 | 141.25 | 137.75 | 144.75 | — |
| — | 29.65 | 32.85 | 31.25 | +0.30 | 65.4% | 1055 | 65.4% | -0.71 | 145.28 | 141.85 | 148.70 | — |
| — | 28.50 | 31.95 | 30.23 | +0.29 | 65.5% | 1060 | 65.5% | -0.72 | 149.15 | 145.70 | 152.60 | — |
| — | 27.40 | 30.85 | 29.12 | +0.28 | 65.6% | 1065 | 65.6% | -0.72 | 152.72 | 149.65 | 155.80 | — |
| — | 26.25 | 29.80 | 28.02 | +0.27 | 65.6% | 1070 | 65.6% | -0.73 | 156.88 | 153.25 | 160.50 | — |
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.