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 | |
| — | 96.00 | 101.25 | 98.62 | +0.83 | 68.1% | 850 | — | — | 9.00 | 8.55 | 9.45 | — |
| — | 91.95 | 100.15 | 96.05 | +0.81 | 67.9% | 855 | 67.9% | -0.19 | 9.97 | 9.35 | 10.60 | — |
| — | 88.00 | 92.70 | 90.35 | +0.80 | 67.7% | 860 | 67.7% | -0.20 | 10.90 | 10.30 | 11.50 | — |
| — | 84.10 | 90.20 | 87.15 | +0.78 | 67.5% | 865 | 67.5% | -0.22 | 12.75 | 11.30 | 14.20 | — |
| — | 80.30 | 88.30 | 84.30 | +0.77 | 67.3% | 870 | 67.3% | -0.23 | 13.62 | 12.40 | 14.85 | — |
| — | 76.55 | 82.30 | 79.42 | +0.75 | 67.2% | 875 | 67.2% | -0.25 | 14.60 | 13.60 | 15.60 | — |
| — | 72.80 | 80.90 | 76.85 | +0.73 | 67.0% | 880 | 67.0% | -0.27 | 16.48 | 14.85 | 18.10 | — |
| — | 69.40 | 77.45 | 73.42 | +0.72 | 66.9% | 885 | 66.9% | -0.28 | 18.62 | 16.30 | 20.95 | — |
| — | 65.90 | 73.05 | 69.47 | +0.70 | 66.8% | 890 | 66.8% | -0.30 | 18.60 | 17.75 | 19.45 | — |
| — | 62.65 | 66.50 | 64.58 | +0.68 | 66.7% | 895 | 66.7% | -0.32 | 21.20 | 19.35 | 23.05 | — |
| — | 59.45 | 64.00 | 61.73 | +0.66 | 66.6% | 900 | 66.6% | -0.34 | 22.15 | 21.00 | 23.30 | — |
| — | 56.45 | 61.20 | 58.83 | +0.64 | 66.6% | 905 | 66.6% | -0.36 | 23.80 | 22.75 | 24.85 | — |
| — | 53.45 | 60.00 | 56.73 | +0.62 | 66.5% | 910 | 66.5% | -0.38 | 26.65 | 24.70 | 28.60 | — |
| — | 50.60 | 57.10 | 53.85 | +0.60 | 66.5% | 915 | 66.5% | -0.40 | 29.55 | 26.75 | 32.35 | — |
| — | 48.05 | 52.70 | 50.38 | +0.58 | 66.4% | 920 | 66.4% | -0.42 | 29.93 | 28.85 | 31.00 | — |
| — | 45.20 | 49.50 | 47.35 | +0.56 | 66.4% | 925 | 66.4% | -0.44 | 34.67 | 31.05 | 38.30 | — |
| — | 42.65 | 46.00 | 44.33 | +0.54 | 66.4% | 930 | 66.5% | -0.46 | 34.73 | 33.40 | 36.05 | — |
| — | 40.10 | 42.50 | 41.30 | +0.52 | 66.4% | 935 | 66.4% | -0.48 | 37.80 | 35.70 | 39.90 | — |
| — | 37.75 | 41.00 | 39.38 | +0.50 | 66.4% | 940 | 66.4% | -0.50 | 41.33 | 38.40 | 44.25 | — |
| — | 36.55 | 41.85 | 39.20 | +0.49 | 66.5% | 942.5 | 66.5% | -0.51 | 42.62 | 39.60 | 45.65 | — |
| — | 35.10 | 39.00 | 37.05 | +0.48 | 66.5% | 945 | 66.5% | -0.52 | 44.80 | 41.40 | 48.20 | — |
| — | 33.35 | 35.90 | 34.62 | +0.46 | 66.5% | 950 | 66.5% | -0.55 | 45.40 | 43.95 | 46.85 | — |
| — | 31.20 | 35.75 | 33.48 | +0.44 | 66.5% | 955 | 66.5% | -0.56 | 50.12 | 46.70 | 53.55 | — |
| — | 29.40 | 34.00 | 31.70 | +0.42 | 66.6% | 960 | 66.6% | -0.58 | 50.90 | 48.90 | 52.90 | — |
| — | 27.50 | 30.00 | 28.75 | +0.40 | 66.7% | 965 | 66.7% | -0.60 | 54.58 | 52.95 | 56.20 | — |
| — | 25.85 | 27.85 | 26.85 | +0.38 | 66.7% | 970 | 66.7% | -0.62 | 57.30 | 55.20 | 59.40 | — |
| — | 24.05 | 29.05 | 26.55 | +0.36 | 66.8% | 975 | 66.8% | -0.64 | 60.65 | 58.85 | 62.45 | — |
| — | 22.50 | 23.80 | 23.15 | +0.34 | 66.9% | 980 | 66.9% | -0.66 | 64.38 | 62.35 | 66.40 | — |
| — | 20.90 | 25.10 | 23.00 | +0.33 | 67.0% | 985 | 67.0% | -0.68 | 67.67 | 65.35 | 70.00 | — |
| — | 19.80 | 21.30 | 20.55 | +0.31 | 67.0% | 990 | 67.0% | -0.69 | 72.58 | 69.40 | 75.75 | — |
| — | 18.20 | 19.20 | 18.70 | +0.29 | 67.1% | 995 | 67.1% | -0.71 | 77.08 | 72.70 | 81.45 | — |
| — | 17.10 | 18.00 | 17.55 | +0.28 | 67.3% | 1000 | 67.3% | -0.72 | 80.45 | 75.75 | 85.15 | — |
| — | 15.80 | 17.50 | 16.65 | +0.26 | 67.4% | 1005 | 67.4% | -0.74 | 83.35 | 80.25 | 86.45 | — |
| — | 14.85 | 17.00 | 15.93 | +0.25 | 67.5% | 1010 | 67.5% | -0.75 | 88.47 | 83.85 | 93.10 | — |
| — | 13.80 | 16.65 | 15.22 | +0.23 | 67.6% | 1015 | 67.6% | -0.77 | 91.30 | 88.15 | 94.45 | — |
| — | 12.80 | 14.00 | 13.40 | +0.22 | 67.7% | 1020 | 67.7% | -0.78 | 95.47 | 90.95 | 100.00 | — |
| — | 11.90 | 13.10 | 12.50 | +0.21 | 67.9% | 1025 | 67.9% | -0.79 | 99.78 | 94.95 | 104.60 | — |
| — | 11.00 | 11.75 | 11.38 | +0.20 | 68.0% | 1030 | 68.0% | -0.81 | 103.75 | 99.00 | 108.50 | — |
| — | 10.20 | 11.40 | 10.80 | +0.18 | 68.2% | 1035 | 68.2% | -0.82 | 108.97 | 103.05 | 114.90 | — |
| — | 9.55 | 10.50 | 10.03 | +0.17 | 68.3% | 1040 | 68.3% | -0.83 | 112.25 | 105.35 | 119.15 | — |
| — | 8.85 | 9.50 | 9.18 | +0.16 | 68.5% | 1045 | 68.5% | -0.84 | 117.92 | 112.25 | 123.60 | — |
| — | 8.20 | 9.20 | 8.70 | +0.15 | 68.7% | 1050 | 68.7% | -0.85 | 121.45 | 115.95 | 126.95 | — |
| — | 7.60 | 8.60 | 8.10 | +0.14 | 68.8% | 1055 | 68.8% | -0.86 | 125.05 | 118.50 | 131.60 | — |
| — | 7.00 | 8.00 | 7.50 | +0.13 | 69.0% | 1060 | 69.0% | -0.87 | 130.38 | 124.60 | 136.15 | — |
| — | 6.45 | 7.90 | 7.17 | +0.13 | 69.2% | 1065 | 69.2% | -0.88 | 134.82 | 129.20 | 140.45 | — |
| — | 6.00 | 6.85 | 6.42 | +0.12 | 69.4% | 1070 | 69.4% | -0.88 | 139.32 | 133.50 | 145.15 | — |
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.