Spot 932.57
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.70 | 119.70 | 112.20 | — | — | 840 | 53.3% | -0.24 | 17.98 | 17.00 | 18.95 | — |
| — | 101.25 | 112.60 | 106.92 | — | — | 845 | — | — | 18.95 | 17.20 | 20.70 | — |
| — | 102.45 | 108.85 | 105.65 | — | — | 850 | — | — | 20.12 | 19.80 | 20.45 | — |
| — | 95.25 | 105.20 | 100.22 | — | — | 855 | — | — | 20.80 | 18.70 | 22.90 | — |
| — | 92.30 | 101.65 | 96.97 | — | — | 860 | — | — | 23.02 | 21.65 | 24.40 | — |
| — | 91.70 | 98.20 | 94.95 | — | — | 865 | — | — | 24.43 | 22.75 | 26.10 | — |
| — | 84.85 | 94.80 | 89.83 | — | — | 870 | — | — | 26.18 | 24.60 | 27.75 | — |
| — | 84.10 | 91.45 | 87.78 | — | — | 875 | — | — | 27.73 | 25.95 | 29.50 | — |
| — | 80.10 | 90.10 | 85.10 | — | — | 880 | — | — | 29.48 | 27.65 | 31.30 | — |
| — | 75.60 | 84.95 | 80.28 | +0.67 | 52.9% | 885 | 52.9% | -0.34 | 29.75 | 26.35 | 33.15 | — |
| — | 73.45 | 81.80 | 77.62 | +0.64 | 52.8% | 890 | 52.8% | -0.36 | 33.25 | 31.40 | 35.10 | — |
| — | 72.30 | 78.70 | 75.50 | +0.63 | 52.8% | 895 | 52.8% | -0.37 | 35.23 | 33.35 | 37.10 | — |
| — | 70.15 | 75.70 | 72.92 | +0.62 | 52.8% | 900 | 52.8% | -0.38 | 37.35 | 35.50 | 39.20 | — |
| — | — | — | — | +0.61 | 74.1% | 901 | 74.1% | -0.39 | — | — | — | — |
| — | 65.55 | 72.80 | 69.17 | +0.61 | 52.7% | 905 | 52.7% | -0.38 | 39.42 | 37.50 | 41.35 | — |
| — | 64.70 | 70.00 | 67.35 | +0.59 | 52.7% | 910 | 52.7% | -0.39 | 41.65 | 39.75 | 43.55 | — |
| — | 62.15 | 67.75 | 64.95 | +0.58 | 52.7% | 915 | 52.7% | -0.42 | 43.95 | 42.00 | 45.90 | — |
| — | 59.55 | 63.70 | 61.62 | +0.57 | 52.7% | 920 | 52.7% | -0.42 | 46.30 | 44.30 | 48.30 | — |
| — | 57.05 | 62.00 | 59.52 | +0.55 | 52.7% | 925 | 52.7% | -0.45 | 48.00 | 45.20 | 50.80 | — |
| — | 54.65 | 59.40 | 57.02 | +0.54 | 52.7% | 930 | 52.7% | -0.45 | 51.30 | 49.20 | 53.40 | — |
| — | 52.30 | 55.80 | 54.05 | +0.53 | 52.7% | 935 | 52.7% | -0.47 | 53.90 | 51.75 | 56.05 | — |
| — | 50.05 | 54.80 | 52.42 | +0.51 | 52.7% | 940 | 52.7% | -0.47 | 56.58 | 54.35 | 58.80 | — |
| — | 47.80 | 52.55 | 50.17 | +0.52 | 52.7% | 945 | 52.7% | -0.50 | 59.33 | 57.05 | 61.60 | — |
| — | 46.25 | 50.25 | 48.25 | +0.49 | 52.7% | 950 | 52.7% | -0.51 | 62.15 | 59.90 | 64.40 | — |
| — | 41.45 | 48.25 | 44.85 | +0.48 | 52.8% | 955 | 52.8% | -0.51 | 63.50 | 59.70 | 67.30 | — |
| — | 41.60 | 46.40 | 44.00 | +0.46 | 52.8% | 960 | 52.8% | -0.52 | 68.08 | 65.85 | 70.30 | — |
| — | 39.70 | 44.25 | 41.98 | +0.47 | 52.8% | 965 | 52.8% | -0.55 | 69.92 | 66.50 | 73.35 | — |
| — | 33.20 | 42.00 | 37.60 | +0.45 | 52.8% | 970 | 52.8% | -0.56 | 74.22 | 71.95 | 76.50 | — |
| — | 36.10 | 40.55 | 38.33 | +0.44 | 52.9% | 975 | 52.9% | -0.58 | 75.28 | 70.80 | 79.75 | — |
| — | 34.45 | 38.65 | 36.55 | +0.41 | 52.9% | 980 | 52.9% | -0.59 | 80.65 | 78.20 | 83.10 | — |
| — | 32.70 | 37.15 | 34.92 | +0.40 | 53.0% | 985 | 53.0% | -0.60 | 83.08 | 78.10 | 88.05 | — |
| — | 31.10 | 35.50 | 33.30 | +0.41 | 53.0% | 990 | 53.0% | -0.61 | 87.38 | 84.75 | 90.00 | — |
| — | 27.30 | 33.85 | 30.57 | +0.38 | 53.0% | 995 | 53.0% | -0.62 | 90.25 | 85.40 | 95.10 | — |
| — | 29.25 | 31.85 | 30.55 | +0.37 | 53.1% | 1000 | 53.1% | -0.64 | 94.33 | 91.50 | 97.15 | — |
| — | 26.75 | 30.95 | 28.85 | +0.36 | 53.2% | 1005 | 53.2% | -0.65 | 96.15 | 91.45 | 100.85 | — |
| — | 25.45 | 29.55 | 27.50 | +0.35 | 53.2% | 1010 | 53.2% | -0.64 | 99.60 | 94.65 | 104.55 | — |
| — | 24.15 | 28.20 | 26.18 | +0.35 | 53.3% | 1015 | 53.3% | -0.65 | 104.78 | 99.80 | 109.75 | — |
| — | 23.35 | 26.20 | 24.77 | +0.32 | 53.3% | 1020 | 53.3% | -0.68 | 107.75 | 101.95 | 113.55 | — |
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.