Spot 935.34
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.95 | 131.40 | 127.67 | +0.80 | 59.1% | 830 | 59.1% | -0.22 | 19.30 | 18.45 | 20.15 | — |
| — | 120.25 | 127.65 | 123.95 | +0.77 | 59.0% | 835 | 59.0% | -0.23 | 20.75 | 20.20 | 21.30 | — |
| — | 117.90 | 123.95 | 120.92 | +0.76 | 58.9% | 840 | 58.9% | -0.24 | 22.32 | 21.70 | 22.95 | — |
| — | 114.25 | 120.10 | 117.17 | +0.75 | 58.8% | 845 | 58.8% | -0.25 | 23.68 | 23.05 | 24.30 | — |
| — | 110.80 | 116.75 | 113.78 | +0.75 | 58.7% | 850 | 58.7% | -0.26 | 26.35 | 23.50 | 29.20 | — |
| — | 107.30 | 113.15 | 110.22 | +0.73 | 58.7% | 855 | 58.7% | -0.26 | 26.10 | 24.90 | 27.30 | — |
| — | 99.10 | 109.80 | 104.45 | +0.72 | 58.6% | 860 | 58.6% | -0.28 | 27.65 | 26.45 | 28.85 | — |
| — | 100.55 | 106.30 | 103.42 | +0.71 | 58.5% | 865 | 58.5% | -0.30 | 29.80 | 28.00 | 31.60 | — |
| — | 93.10 | 103.15 | 98.12 | +0.69 | 58.5% | 870 | 58.5% | -0.31 | 31.07 | 29.65 | 32.50 | — |
| — | 94.10 | 99.65 | 96.88 | +0.68 | 58.4% | 875 | 58.4% | -0.31 | 33.42 | 31.45 | 35.40 | — |
| — | 91.00 | 96.65 | 93.83 | +0.67 | 58.4% | 880 | 58.4% | -0.33 | 35.00 | 32.80 | 37.20 | — |
| — | 88.00 | 93.55 | 90.78 | +0.67 | 58.4% | 885 | 58.4% | -0.34 | 37.15 | 35.05 | 39.25 | — |
| — | 85.05 | 90.45 | 87.75 | +0.64 | 58.3% | 890 | 58.3% | -0.36 | 38.67 | 36.70 | 40.65 | — |
| — | 82.10 | 87.45 | 84.78 | +0.63 | 58.3% | 895 | 58.3% | -0.37 | 41.20 | 39.05 | 43.35 | — |
| — | 79.30 | 84.40 | 81.85 | +0.62 | 58.3% | 900 | 58.3% | -0.38 | 43.15 | 41.25 | 45.05 | — |
| — | — | — | — | +0.61 | 74.8% | 901 | 74.8% | -0.39 | — | — | — | — |
| — | 76.50 | 81.30 | 78.90 | +0.61 | 58.3% | 905 | 58.3% | -0.38 | 45.35 | 43.05 | 47.65 | — |
| — | 73.80 | 78.90 | 76.35 | +0.59 | 58.3% | 910 | 58.3% | -0.39 | 47.17 | 44.45 | 49.90 | — |
| — | 71.40 | 74.65 | 73.03 | +0.58 | 58.3% | 915 | 58.3% | -0.42 | 49.95 | 47.65 | 52.25 | — |
| — | 69.30 | 72.60 | 70.95 | +0.57 | 58.2% | 920 | 58.2% | -0.42 | 51.98 | 49.30 | 54.65 | — |
| — | 65.35 | 69.35 | 67.35 | +0.55 | 58.2% | 925 | 58.2% | -0.45 | 54.55 | 51.95 | 57.15 | — |
| — | 63.75 | 67.35 | 65.55 | +0.54 | 58.3% | 930 | 58.3% | -0.45 | 57.42 | 55.10 | 59.75 | — |
| — | 60.60 | 65.00 | 62.80 | +0.53 | 58.3% | 935 | 58.3% | -0.47 | 59.80 | 57.20 | 62.40 | — |
| — | 58.50 | 63.45 | 60.98 | +0.51 | 58.3% | 940 | 58.3% | -0.47 | 62.62 | 60.15 | 65.10 | — |
| — | 55.80 | 61.50 | 58.65 | +0.52 | 58.3% | 945 | 58.3% | -0.50 | 65.30 | 62.70 | 67.90 | — |
| — | 54.50 | 58.00 | 56.25 | +0.49 | 58.3% | 950 | 58.3% | -0.51 | 67.67 | 64.60 | 70.75 | — |
| — | 52.40 | 56.00 | 54.20 | +0.48 | 58.3% | 955 | 58.3% | -0.51 | 70.55 | 67.45 | 73.65 | — |
| — | 49.85 | 54.90 | 52.38 | +0.46 | 58.4% | 960 | 58.4% | -0.52 | 73.50 | 70.40 | 76.60 | — |
| — | 48.65 | 53.10 | 50.88 | +0.47 | 58.4% | 965 | 58.4% | -0.55 | 76.58 | 73.55 | 79.60 | — |
| — | 46.40 | 51.15 | 48.77 | +0.45 | 58.4% | 970 | 58.4% | -0.56 | 79.58 | 76.45 | 82.70 | — |
| — | 44.55 | 48.00 | 46.27 | +0.44 | 58.5% | 975 | 58.5% | -0.58 | 82.80 | 79.75 | 85.85 | — |
| — | 42.75 | 46.75 | 44.75 | +0.41 | 58.5% | 980 | 58.5% | -0.59 | 86.15 | 83.25 | 89.05 | — |
| — | 41.05 | 45.25 | 43.15 | +0.40 | 58.6% | 985 | 58.6% | -0.60 | 89.38 | 86.40 | 92.35 | — |
| — | 39.35 | 42.75 | 41.05 | +0.41 | 58.6% | 990 | 58.6% | -0.61 | 92.62 | 89.55 | 95.70 | — |
| — | 37.70 | 41.90 | 39.80 | +0.38 | 58.7% | 995 | 58.7% | -0.62 | 95.97 | 92.80 | 99.15 | — |
| — | 36.95 | 39.25 | 38.10 | +0.37 | 58.7% | 1000 | 58.7% | -0.64 | 99.30 | 95.95 | 102.65 | — |
| — | 34.75 | 39.25 | 37.00 | +0.36 | 58.8% | 1005 | 58.8% | -0.65 | 102.75 | 99.30 | 106.20 | — |
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.