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 | |
| — | 98.05 | 114.25 | 106.15 | +0.99 | 91.4% | 830 | 91.4% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 96.35 | 106.55 | 101.45 | +0.99 | 88.4% | 835 | 88.4% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 87.95 | 97.90 | 92.92 | +0.99 | 85.6% | 840 | 85.6% | -0.01 | 0.09 | 0.07 | 0.11 | — |
| — | 83.15 | 97.45 | 90.30 | +0.99 | 82.9% | 845 | 82.9% | -0.01 | 0.12 | 0.10 | 0.14 | — |
| — | 82.90 | 89.00 | 85.95 | +0.99 | 80.5% | 850 | 80.5% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 76.45 | 83.60 | 80.03 | +0.99 | 78.3% | 855 | 78.3% | -0.01 | 0.20 | 0.14 | 0.26 | — |
| — | 71.90 | 78.70 | 75.30 | +0.98 | 76.5% | 860 | 76.5% | -0.02 | 0.26 | 0.25 | 0.26 | — |
| — | 67.95 | 73.80 | 70.88 | +0.97 | 75.0% | 865 | 75.0% | -0.02 | 0.40 | 0.26 | 0.54 | — |
| — | 57.60 | 68.95 | 63.27 | +0.96 | 73.9% | 870 | 73.9% | -0.03 | 0.38 | 0.32 | 0.43 | — |
| — | 57.95 | 64.15 | 61.05 | +0.96 | 73.1% | 875 | 73.1% | -0.04 | 0.55 | 0.53 | 0.56 | — |
| — | 54.40 | 59.25 | 56.83 | +0.93 | 72.3% | 880 | 72.3% | -0.05 | 0.77 | 0.75 | 0.78 | — |
| — | 49.10 | 54.75 | 51.92 | +0.93 | 71.3% | 885 | 71.3% | -0.07 | 0.98 | 0.97 | 0.99 | — |
| — | 44.65 | 48.45 | 46.55 | +0.92 | 70.0% | 890 | 70.0% | -0.08 | 1.23 | 1.16 | 1.29 | — |
| — | 40.25 | 42.95 | 41.60 | +0.89 | 68.6% | 895 | 68.6% | -0.11 | 1.89 | 1.56 | 2.21 | — |
| — | 35.80 | 38.50 | 37.15 | +0.86 | 67.5% | 900 | 67.5% | -0.14 | 2.33 | 2.31 | 2.34 | — |
| — | 28.10 | 36.00 | 32.05 | +0.83 | 67.0% | 905 | 67.0% | -0.17 | 3.25 | 3.05 | 3.45 | — |
| — | 25.65 | 30.00 | 27.82 | +0.78 | 66.8% | 910 | 66.8% | -0.22 | 4.60 | 4.20 | 5.00 | — |
| — | 21.80 | 26.50 | 24.15 | +0.74 | 67.0% | 915 | 67.0% | -0.26 | 6.17 | 5.25 | 7.10 | — |
| — | 22.65 | 24.80 | 23.73 | +0.66 | 66.7% | 917.5 | 66.7% | -0.29 | 6.47 | 6.45 | 6.50 | — |
| — | 21.05 | 22.85 | 21.95 | +0.69 | 66.3% | 920 | 66.3% | -0.32 | 6.60 | 6.00 | 7.20 | — |
| — | 19.25 | 20.90 | 20.07 | +0.66 | 66.2% | 922.5 | 66.2% | -0.40 | 7.30 | 6.50 | 8.10 | — |
| — | 17.85 | 19.10 | 18.48 | +0.64 | 66.4% | 925 | 66.4% | -0.36 | 8.10 | 7.60 | 8.60 | — |
| — | 16.05 | 17.45 | 16.75 | +0.54 | 66.4% | 927.5 | 66.4% | -0.46 | 9.03 | 8.35 | 9.70 | — |
| — | 13.95 | 15.45 | 14.70 | +0.57 | 66.2% | 930 | 66.2% | -0.43 | 10.00 | 9.60 | 10.40 | — |
| — | 13.20 | 14.75 | 13.97 | +0.47 | 66.1% | 932.5 | 66.1% | -0.45 | 11.28 | 10.65 | 11.90 | — |
| — | 9.70 | 13.40 | 11.55 | +0.51 | 66.2% | 935 | 66.2% | -0.49 | 13.50 | 11.90 | 15.10 | — |
| — | 10.95 | 12.25 | 11.60 | +0.41 | 66.3% | 937.5 | 66.3% | -0.52 | 13.62 | 13.00 | 14.25 | — |
| — | 10.00 | 11.00 | 10.50 | +0.45 | 66.3% | 940 | 66.3% | -0.55 | 14.88 | 14.20 | 15.55 | — |
| — | 9.05 | 9.90 | 9.47 | +0.35 | 66.2% | 942.5 | 66.2% | -0.58 | 16.62 | 15.75 | 17.50 | — |
| — | 7.80 | 9.00 | 8.40 | +0.39 | 66.3% | 945 | 66.3% | -0.61 | 18.35 | 16.90 | 19.80 | — |
| — | 6.00 | 6.70 | 6.35 | +0.33 | 66.6% | 950 | 66.6% | -0.73 | 22.50 | 19.90 | 25.10 | — |
| — | 4.15 | 4.80 | 4.47 | +0.28 | 66.1% | 955 | 66.1% | -0.72 | 26.00 | 23.55 | 28.45 | — |
| — | 3.50 | 4.25 | 3.88 | +0.22 | 65.7% | 960 | 65.7% | -0.78 | 29.85 | 26.35 | 33.35 | — |
| — | 3.00 | 3.05 | 3.02 | +0.19 | 66.7% | 965 | 66.7% | -0.81 | 31.93 | 28.75 | 35.10 | — |
| — | 2.20 | 2.21 | 2.21 | +0.16 | 67.3% | 970 | 67.3% | -0.84 | 39.05 | 33.60 | 44.50 | — |
| — | 1.80 | 1.82 | 1.81 | +0.12 | 68.1% | 975 | 68.1% | -0.88 | 43.60 | 37.85 | 49.35 | — |
| — | 0.93 | 1.41 | 1.17 | +0.10 | 68.6% | 980 | 68.6% | -0.93 | 48.00 | 42.55 | 53.45 | — |
| — | 0.65 | 1.10 | 0.88 | +0.08 | 69.8% | 985 | 69.8% | -0.92 | 50.70 | 47.85 | 53.55 | — |
| — | 0.60 | 0.85 | 0.72 | +0.06 | 70.7% | 990 | 70.7% | -0.94 | 55.42 | 52.55 | 58.30 | — |
| — | 0.66 | 0.68 | 0.67 | +0.05 | 71.6% | 995 | 71.6% | -0.95 | 60.20 | 57.30 | 63.10 | — |
| — | 0.54 | 0.60 | 0.57 | +0.03 | 73.0% | 1000 | 73.0% | -0.96 | 67.28 | 62.00 | 72.55 | — |
| — | 0.43 | 0.52 | 0.47 | +0.04 | 75.2% | 1005 | 75.2% | -0.96 | 70.22 | 66.95 | 73.50 | — |
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.