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 | |
| — | 86.50 | 93.10 | 89.80 | — | — | 850 | — | — | 1.39 | 1.32 | 1.46 | — |
| — | 82.55 | 86.35 | 84.45 | — | — | 855 | — | — | 1.62 | 1.52 | 1.73 | — |
| — | 76.75 | 83.25 | 80.00 | — | — | 860 | — | — | 2.06 | 1.85 | 2.27 | — |
| — | 74.55 | 78.75 | 76.65 | — | — | 865 | — | — | 2.35 | 2.24 | 2.45 | — |
| — | 69.55 | 73.30 | 71.42 | — | — | 870 | — | — | 3.00 | 2.70 | 3.30 | — |
| — | 64.40 | 69.75 | 67.08 | — | — | 875 | — | — | 3.35 | 3.20 | 3.50 | — |
| — | 60.50 | 63.90 | 62.20 | +0.83 | 80.9% | 880 | 80.9% | -0.17 | 4.05 | 3.85 | 4.25 | — |
| — | 56.25 | 59.65 | 57.95 | +0.81 | 80.2% | 885 | 80.2% | -0.19 | 4.72 | 4.55 | 4.90 | — |
| — | 50.70 | 55.45 | 53.08 | +0.78 | 79.7% | 890 | 79.7% | -0.22 | 5.80 | 5.40 | 6.20 | — |
| — | 48.40 | 51.50 | 49.95 | — | — | 895 | 79.2% | -0.25 | 6.78 | 6.30 | 7.25 | — |
| — | 44.95 | 47.10 | 46.02 | +0.73 | 78.8% | 900 | 78.8% | -0.27 | 8.12 | 7.90 | 8.35 | — |
| — | 40.90 | 43.85 | 42.38 | — | — | 905 | 78.4% | -0.30 | 9.07 | 8.75 | 9.40 | — |
| — | 37.85 | 40.00 | 38.92 | +0.67 | 78.2% | 910 | 78.2% | -0.33 | 10.45 | 10.05 | 10.85 | — |
| — | 34.80 | 36.55 | 35.67 | — | — | 915 | — | — | 12.10 | 11.50 | 12.70 | — |
| — | 32.60 | 35.25 | 33.92 | — | — | 917.5 | — | — | 14.03 | 12.40 | 15.65 | — |
| — | 31.45 | 33.70 | 32.58 | +0.60 | 78.3% | 920 | — | — | 13.97 | 13.50 | 14.45 | — |
| — | 29.65 | 31.60 | 30.62 | — | — | 922.5 | — | — | 15.10 | 14.25 | 15.95 | — |
| — | 26.65 | 29.50 | 28.07 | +0.57 | 78.4% | 925 | — | — | 16.00 | 15.45 | 16.55 | — |
| — | 26.95 | 28.75 | 27.85 | — | — | 927.5 | 78.4% | -0.45 | 17.00 | 16.40 | 17.60 | — |
| — | 25.60 | 27.50 | 26.55 | +0.53 | 78.5% | 930 | — | — | 18.82 | 17.45 | 20.20 | — |
| — | 23.90 | 26.15 | 25.02 | — | — | 932.5 | 78.6% | -0.48 | 19.02 | 18.60 | 19.45 | — |
| — | 23.25 | 24.70 | 23.98 | +0.50 | 78.8% | 935 | 78.8% | -0.50 | 21.07 | 19.95 | 22.20 | — |
| — | 22.00 | 23.05 | 22.52 | — | — | 937.5 | — | — | 22.45 | 21.10 | 23.80 | — |
| — | 20.95 | 22.00 | 21.48 | +0.47 | 79.1% | 940 | — | — | 22.90 | 22.30 | 23.50 | — |
| — | 19.55 | 21.00 | 20.27 | — | — | 942.5 | 79.3% | -0.55 | 24.27 | 23.55 | 25.00 | — |
| — | 18.40 | 20.10 | 19.25 | +0.43 | 79.4% | 945 | 79.4% | -0.57 | 25.95 | 24.75 | 27.15 | — |
| — | 16.70 | 17.20 | 16.95 | +0.40 | 79.8% | 950 | 79.8% | -0.60 | 29.68 | 27.80 | 31.55 | — |
| — | 14.50 | 16.10 | 15.30 | +0.37 | 80.2% | 955 | 80.2% | -0.63 | 31.68 | 30.50 | 32.85 | — |
| — | 13.00 | 13.80 | 13.40 | +0.34 | 80.6% | 960 | 80.6% | -0.66 | 35.25 | 34.05 | 36.45 | — |
| — | 11.10 | 12.40 | 11.75 | +0.31 | 81.0% | 965 | 81.0% | -0.69 | 39.02 | 37.25 | 40.80 | — |
| — | 10.00 | 10.75 | 10.38 | +0.28 | 81.3% | 970 | 81.3% | -0.72 | 42.08 | 40.30 | 43.85 | — |
| — | 8.85 | 9.45 | 9.15 | +0.26 | 81.5% | 975 | 81.5% | -0.74 | 46.17 | 44.70 | 47.65 | — |
| — | 7.65 | 8.30 | 7.97 | +0.23 | 81.8% | 980 | 81.8% | -0.77 | 49.40 | 48.05 | 50.75 | — |
| — | 6.20 | 7.30 | 6.75 | +0.21 | 82.0% | 985 | 82.0% | -0.79 | 54.23 | 52.30 | 56.15 | — |
| — | 5.85 | 6.30 | 6.08 | +0.19 | 82.2% | 990 | 82.2% | -0.81 | 57.45 | 56.00 | 58.90 | — |
| — | 5.05 | 5.50 | 5.28 | +0.17 | 82.5% | 995 | 82.5% | -0.83 | 62.42 | 60.10 | 64.75 | — |
| — | 4.40 | 4.60 | 4.50 | +0.15 | 82.8% | 1000 | 82.8% | -0.85 | 67.40 | 64.45 | 70.35 | — |
| — | 3.60 | 4.15 | 3.88 | +0.13 | 83.1% | 1005 | 83.1% | -0.87 | 70.83 | 68.95 | 72.70 | — |
| — | 3.30 | 3.55 | 3.42 | +0.12 | 83.4% | 1010 | 83.4% | -0.88 | 75.30 | 72.30 | 78.30 | — |
| — | 2.75 | 3.15 | 2.95 | +0.11 | 83.7% | 1015 | 83.7% | -0.90 | 79.58 | 76.20 | 82.95 | — |
| — | 2.07 | 2.76 | 2.42 | +0.09 | 84.2% | 1020 | 84.2% | -0.91 | 84.83 | 82.05 | 87.60 | — |
| — | 2.11 | 2.42 | 2.27 | +0.08 | 84.6% | 1025 | 84.6% | -0.92 | 88.95 | 85.50 | 92.40 | — |
| — | 1.85 | 2.05 | 1.95 | +0.07 | 85.1% | 1030 | 85.1% | -0.93 | 94.75 | 90.20 | 99.30 | — |
| — | 1.18 | 1.83 | 1.50 | +0.07 | 85.7% | 1035 | 85.7% | -0.94 | 100.53 | 95.70 | 105.35 | — |
| — | 1.38 | 1.62 | 1.50 | +0.06 | 86.3% | 1040 | 86.3% | -0.94 | 105.70 | 100.40 | 111.00 | — |
| — | 1.21 | 1.30 | 1.25 | +0.05 | 86.9% | 1045 | 86.9% | -0.95 | 108.47 | 101.10 | 115.85 | — |
| — | 0.95 | 1.15 | 1.05 | +0.05 | 87.6% | 1050 | 87.6% | -0.96 | 112.35 | 108.15 | 116.55 | — |
| — | 0.91 | 1.03 | 0.97 | +0.04 | 88.4% | 1055 | 88.4% | -0.96 | 118.12 | 110.70 | 125.55 | — |
| — | 0.80 | 0.91 | 0.85 | +0.04 | 89.1% | 1060 | 89.1% | -0.97 | 123.65 | 116.85 | 130.45 | — |
| — | 0.69 | 0.80 | 0.74 | +0.03 | 89.9% | 1065 | 89.9% | -0.97 | 127.65 | 120.00 | 135.30 | — |
| — | 0.60 | 0.71 | 0.66 | +0.03 | 90.8% | 1070 | 90.8% | -0.97 | 133.22 | 126.20 | 140.25 | — |
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.