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 | |
| — | 92.60 | 98.50 | 95.55 | +0.88 | 54.2% | 840 | 54.2% | -0.10 | 2.46 | 2.31 | 2.60 | — |
| — | 88.05 | 93.85 | 90.95 | — | — | 845 | 53.7% | -0.13 | 2.79 | 2.61 | 2.96 | — |
| — | 83.75 | 89.25 | 86.50 | +0.87 | 53.2% | 850 | 53.2% | -0.13 | 3.16 | 2.92 | 3.40 | — |
| — | 79.20 | 84.65 | 81.92 | +0.86 | 52.8% | 855 | 52.8% | -0.16 | 3.65 | 3.50 | 3.80 | — |
| — | 74.60 | 80.15 | 77.38 | +0.84 | 52.5% | 860 | 52.5% | -0.18 | 4.25 | 4.00 | 4.50 | — |
| — | 70.55 | 75.75 | 73.15 | +0.83 | 52.2% | 865 | 52.2% | -0.17 | 4.95 | 4.65 | 5.25 | — |
| — | 66.45 | 71.20 | 68.83 | +0.79 | 52.0% | 870 | 52.0% | -0.21 | 5.65 | 5.35 | 5.95 | — |
| — | 62.85 | 67.15 | 65.00 | +0.77 | 51.9% | 875 | 51.9% | -0.21 | 6.47 | 6.15 | 6.80 | — |
| — | 58.15 | 62.95 | 60.55 | +0.77 | 51.7% | 880 | 51.7% | -0.23 | 7.47 | 7.20 | 7.75 | — |
| — | 54.25 | 58.40 | 56.33 | +0.73 | 51.6% | 885 | 51.6% | -0.27 | 8.38 | 7.90 | 8.85 | — |
| — | 50.55 | 54.00 | 52.27 | +0.71 | 51.5% | 890 | 51.5% | -0.29 | 9.65 | 9.30 | 10.00 | — |
| — | 48.20 | 51.20 | 49.70 | +0.71 | 51.4% | 895 | 51.4% | -0.29 | 10.90 | 10.50 | 11.30 | — |
| — | 44.05 | 47.95 | 46.00 | +0.69 | 51.2% | 900 | 51.2% | -0.31 | 12.30 | 12.00 | 12.60 | — |
| — | 40.30 | 45.40 | 42.85 | +0.67 | 51.0% | 905 | 51.0% | -0.33 | 12.72 | 10.90 | 14.55 | — |
| — | 37.65 | 40.10 | 38.88 | +0.65 | 50.7% | 910 | 50.7% | -0.35 | 15.65 | 14.95 | 16.35 | — |
| — | 34.20 | 37.30 | 35.75 | +0.62 | 50.5% | 915 | 50.5% | -0.38 | 17.65 | 16.80 | 18.50 | — |
| — | 32.30 | 34.55 | 33.42 | +0.60 | 50.3% | 920 | 50.3% | -0.41 | 19.75 | 18.85 | 20.65 | — |
| — | 29.50 | 30.50 | 30.00 | +0.57 | 50.2% | 925 | 50.2% | -0.43 | 21.93 | 20.80 | 23.05 | — |
| — | 28.15 | 31.15 | 29.65 | +0.56 | 50.1% | 927.5 | 50.1% | -0.47 | 21.73 | 19.10 | 24.35 | — |
| — | 27.20 | 28.00 | 27.60 | +0.52 | 50.1% | 930 | 50.1% | -0.45 | 24.10 | 23.25 | 24.95 | — |
| — | 25.45 | 28.35 | 26.90 | +0.53 | 50.1% | 932.5 | 50.1% | -0.49 | 24.27 | 21.85 | 26.70 | — |
| — | 24.60 | 26.35 | 25.48 | +0.50 | 50.1% | 935 | 50.1% | -0.48 | 26.82 | 26.00 | 27.65 | — |
| — | 23.15 | 24.75 | 23.95 | +0.48 | 50.1% | 937.5 | 50.1% | -0.52 | 27.98 | 26.95 | 29.00 | — |
| — | 22.20 | 23.45 | 22.82 | +0.50 | 50.1% | 940 | 50.1% | -0.50 | 28.15 | 26.15 | 30.15 | — |
| — | 21.05 | 22.60 | 21.82 | +0.46 | 50.1% | 942.5 | 50.1% | -0.54 | 30.77 | 29.65 | 31.90 | — |
| — | 19.95 | 21.30 | 20.62 | +0.47 | 50.1% | 945 | 50.1% | -0.53 | 32.48 | 31.10 | 33.85 | — |
| — | 18.80 | 21.90 | 20.35 | +0.46 | 50.1% | 947.5 | 50.1% | -0.57 | 33.48 | 31.50 | 35.45 | — |
| — | 18.00 | 19.00 | 18.50 | +0.45 | 50.2% | 950 | 50.2% | -0.55 | 35.17 | 33.80 | 36.55 | — |
| — | 17.05 | 18.40 | 17.73 | +0.41 | 50.2% | 952.5 | 50.2% | -0.59 | 36.08 | 33.80 | 38.35 | — |
| — | 16.20 | 19.50 | 17.85 | +0.43 | 50.2% | 955 | 50.2% | -0.60 | 38.05 | 35.85 | 40.25 | — |
| — | 14.80 | 17.00 | 15.90 | +0.41 | 50.2% | 960 | 50.2% | -0.62 | 42.05 | 40.35 | 43.75 | — |
| — | 12.95 | 13.95 | 13.45 | +0.38 | 50.2% | 965 | 50.2% | -0.62 | 44.85 | 42.30 | 47.40 | — |
| — | 11.60 | 12.45 | 12.03 | +0.36 | 50.2% | 970 | 50.2% | -0.64 | 47.67 | 45.60 | 49.75 | — |
| — | 10.25 | 11.00 | 10.62 | +0.34 | 50.2% | 975 | — | — | 51.95 | 48.75 | 55.15 | — |
| — | 9.10 | 9.95 | 9.53 | +0.32 | 50.2% | 980 | — | — | 57.00 | 54.95 | 59.05 | — |
| — | 8.10 | 8.95 | 8.53 | +0.30 | 50.2% | 985 | — | — | 59.40 | 55.75 | 63.05 | — |
| — | 7.15 | 8.00 | 7.58 | — | — | 990 | — | — | 64.70 | 62.25 | 67.15 | — |
| — | 6.40 | 7.05 | 6.72 | — | — | 995 | — | — | 68.08 | 64.70 | 71.45 | — |
| — | 5.85 | 6.20 | 6.03 | +0.25 | 50.5% | 1000 | — | — | 72.47 | 69.20 | 75.75 | — |
| — | 5.00 | 5.45 | 5.22 | +0.23 | 50.6% | 1005 | 50.6% | -0.77 | 77.83 | 75.25 | 80.40 | — |
| — | 4.40 | 4.75 | 4.58 | +0.22 | 50.8% | 1010 | 50.8% | -0.79 | 80.62 | 76.40 | 84.85 | — |
| — | 3.85 | 4.35 | 4.10 | +0.20 | 51.0% | 1015 | 51.0% | -0.80 | 86.72 | 84.15 | 89.30 | — |
| — | 3.45 | 3.80 | 3.62 | +0.17 | 51.2% | 1020 | 51.2% | -0.82 | 91.25 | 88.70 | 93.80 | — |
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.