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 | |
| — | 107.40 | 113.55 | 110.47 | +0.90 | 61.9% | 830 | 61.9% | -0.08 | 3.67 | 3.65 | 3.70 | — |
| — | 100.65 | 109.05 | 104.85 | +0.89 | 61.6% | 835 | 61.6% | -0.11 | 4.12 | 4.10 | 4.15 | — |
| — | 93.00 | 104.20 | 98.60 | +0.88 | 61.2% | 840 | 61.2% | -0.10 | 4.67 | 4.65 | 4.70 | — |
| — | 93.75 | 99.25 | 96.50 | +0.88 | 60.9% | 845 | 60.9% | -0.13 | 5.33 | 5.15 | 5.50 | — |
| — | 90.05 | 94.70 | 92.38 | +0.87 | 60.6% | 850 | 60.6% | -0.13 | 5.92 | 5.90 | 5.95 | — |
| — | 85.45 | 90.50 | 87.97 | +0.86 | 60.3% | 855 | 60.3% | -0.16 | 6.33 | 6.00 | 6.65 | — |
| — | 81.00 | 86.30 | 83.65 | +0.84 | 60.1% | 860 | 60.1% | -0.18 | 7.92 | 7.40 | 8.45 | — |
| — | 72.45 | 82.10 | 77.28 | +0.83 | 59.8% | 865 | 59.8% | -0.17 | 8.90 | 8.35 | 9.45 | — |
| — | 73.50 | 77.75 | 75.62 | +0.79 | 59.6% | 870 | 59.6% | -0.21 | 9.28 | 9.25 | 9.30 | — |
| — | 69.55 | 74.00 | 71.78 | +0.77 | 59.4% | 875 | 59.4% | -0.21 | 11.28 | 10.85 | 11.70 | — |
| — | 66.15 | 71.90 | 69.03 | +0.77 | 59.2% | 880 | 59.2% | -0.23 | 11.35 | 11.05 | 11.65 | — |
| — | 61.80 | 66.15 | 63.98 | +0.73 | 59.1% | 885 | 59.1% | -0.27 | 12.32 | 11.75 | 12.90 | — |
| — | 58.70 | 61.70 | 60.20 | +0.71 | 58.9% | 890 | 58.9% | -0.29 | 13.90 | 13.45 | 14.35 | — |
| — | 54.75 | 58.80 | 56.77 | +0.71 | 58.8% | 895 | 58.8% | -0.29 | 16.12 | 14.00 | 18.25 | — |
| — | 51.60 | 55.65 | 53.62 | +0.69 | 58.8% | 900 | 58.8% | -0.31 | 17.07 | 16.60 | 17.55 | — |
| — | 48.35 | 52.15 | 50.25 | +0.67 | 58.7% | 905 | 58.7% | -0.33 | 18.85 | 18.15 | 19.55 | — |
| — | 45.65 | 48.00 | 46.83 | +0.65 | 58.7% | 910 | 58.7% | -0.35 | 20.68 | 17.65 | 23.70 | — |
| — | 42.45 | 45.50 | 43.98 | +0.62 | 58.7% | 915 | 58.7% | -0.38 | 21.90 | 19.75 | 24.05 | — |
| — | 39.35 | 42.00 | 40.67 | +0.60 | 58.8% | 920 | 58.8% | -0.41 | 24.88 | 23.95 | 25.80 | — |
| — | 37.45 | 39.40 | 38.42 | +0.57 | 58.8% | 925 | 58.8% | -0.43 | 27.10 | 26.25 | 27.95 | — |
| — | — | — | — | +0.56 | 58.9% | 927.5 | 58.9% | -0.47 | — | — | — | — |
| — | 35.00 | 37.00 | 36.00 | +0.52 | 58.9% | 930 | 58.9% | -0.45 | 29.98 | 27.90 | 32.05 | — |
| — | — | — | — | +0.53 | 58.9% | 932.5 | 58.9% | -0.49 | — | — | — | — |
| — | 32.40 | 34.00 | 33.20 | +0.50 | 59.0% | 935 | 59.0% | -0.48 | 32.02 | 30.45 | 33.60 | — |
| — | — | — | — | +0.48 | 59.0% | 937.5 | 59.0% | -0.52 | — | — | — | — |
| — | 30.50 | 31.80 | 31.15 | +0.50 | 59.1% | 940 | 59.1% | -0.50 | 34.27 | 33.05 | 35.50 | — |
| — | 28.30 | 31.20 | 29.75 | +0.46 | 59.1% | 942.5 | 59.1% | -0.54 | 35.88 | 34.35 | 37.40 | — |
| — | 27.95 | 30.05 | 29.00 | +0.47 | 59.2% | 945 | 59.2% | -0.53 | 37.15 | 35.90 | 38.40 | — |
| — | — | — | — | +0.46 | 59.3% | 947.5 | 59.3% | -0.57 | — | — | — | — |
| — | 23.15 | 26.95 | 25.05 | +0.45 | 59.3% | 950 | 59.3% | -0.55 | 40.40 | 39.60 | 41.20 | — |
| — | — | — | — | +0.41 | 59.4% | 952.5 | 59.4% | -0.59 | — | — | — | — |
| — | 24.05 | 25.00 | 24.52 | +0.43 | 59.4% | 955 | 59.4% | -0.60 | 43.50 | 41.60 | 45.40 | — |
| — | 22.15 | 24.30 | 23.23 | +0.41 | 59.6% | 960 | 59.6% | -0.62 | 47.02 | 44.65 | 49.40 | — |
| — | 20.45 | 21.90 | 21.18 | +0.38 | 59.7% | 965 | 59.7% | -0.62 | 49.83 | 47.80 | 51.85 | — |
| — | 18.85 | 19.85 | 19.35 | +0.36 | 59.9% | 970 | 59.9% | -0.64 | 53.20 | 51.05 | 55.35 | — |
| — | 17.45 | 19.70 | 18.57 | +0.34 | 60.0% | 975 | 60.0% | -0.66 | 56.65 | 51.65 | 61.65 | — |
| — | 15.95 | 17.00 | 16.48 | +0.32 | 60.2% | 980 | 60.2% | -0.68 | 59.77 | 57.85 | 61.70 | — |
| — | 14.55 | 16.00 | 15.28 | +0.30 | 60.3% | 985 | 60.3% | -0.70 | 63.48 | 61.45 | 65.50 | — |
| — | 11.00 | 14.75 | 12.88 | +0.28 | 60.5% | 990 | 60.5% | -0.72 | 67.17 | 65.15 | 69.20 | — |
| — | 11.95 | 13.40 | 12.68 | +0.26 | 60.7% | 995 | 60.7% | -0.74 | 71.60 | 68.95 | 74.25 | — |
| — | 11.00 | 12.00 | 11.50 | +0.25 | 60.9% | 1000 | 60.9% | -0.76 | 75.83 | 73.40 | 78.25 | — |
| — | 8.45 | 11.20 | 9.82 | +0.23 | 61.1% | 1005 | 61.1% | -0.77 | 79.60 | 76.75 | 82.45 | — |
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.