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 | |
| — | 98.45 | 103.55 | 101.00 | +0.83 | 52.0% | 840 | 52.0% | -0.16 | 6.92 | 6.55 | 7.30 | — |
| — | 94.20 | 99.25 | 96.72 | — | — | 845 | — | — | 7.58 | 7.10 | 8.05 | — |
| — | 89.20 | 95.00 | 92.10 | — | — | 850 | 51.4% | -0.18 | 8.47 | 8.05 | 8.90 | — |
| — | 85.15 | 90.85 | 88.00 | +0.79 | 51.2% | 855 | 51.2% | -0.21 | 9.28 | 8.75 | 9.80 | — |
| — | 81.80 | 86.75 | 84.28 | +0.79 | 50.9% | 860 | 50.9% | -0.23 | 10.28 | 9.75 | 10.80 | — |
| — | 77.35 | 82.75 | 80.05 | +0.76 | 50.7% | 865 | 50.7% | -0.24 | 11.32 | 10.80 | 11.85 | — |
| — | 73.95 | 78.85 | 76.40 | +0.76 | 50.5% | 870 | 50.5% | -0.26 | 12.40 | 11.75 | 13.05 | — |
| — | 70.55 | 75.05 | 72.80 | +0.73 | 50.4% | 875 | 50.4% | -0.27 | 13.53 | 12.75 | 14.30 | — |
| — | 66.30 | 71.30 | 68.80 | +0.71 | 50.2% | 880 | 50.2% | -0.27 | 14.97 | 14.30 | 15.65 | — |
| — | 63.45 | 67.70 | 65.58 | +0.69 | 50.1% | 885 | 50.1% | -0.31 | 16.50 | 15.35 | 17.65 | — |
| — | 59.45 | 64.20 | 61.83 | +0.68 | 50.0% | 890 | 50.0% | -0.33 | 18.05 | 16.80 | 19.30 | — |
| — | 56.90 | 60.75 | 58.83 | +0.66 | 49.9% | 895 | 49.9% | -0.33 | 19.55 | 18.40 | 20.70 | — |
| — | 53.50 | 57.40 | 55.45 | +0.64 | 49.8% | 900 | 49.8% | -0.36 | 21.20 | 20.00 | 22.40 | — |
| — | 50.15 | 54.25 | 52.20 | +0.64 | 49.7% | 905 | 49.7% | -0.36 | 23.32 | 22.10 | 24.55 | — |
| — | 47.55 | 51.15 | 49.35 | +0.60 | 49.7% | 910 | 49.7% | -0.40 | 24.93 | 23.25 | 26.60 | — |
| — | 44.45 | 47.00 | 45.73 | +0.60 | 49.6% | 915 | 49.6% | -0.42 | 27.30 | 25.85 | 28.75 | — |
| — | 42.20 | 44.00 | 43.10 | +0.59 | 49.6% | 920 | 49.6% | -0.44 | 29.62 | 28.05 | 31.20 | — |
| — | 39.15 | 42.55 | 40.85 | +0.57 | 49.6% | 925 | 49.6% | -0.45 | 31.82 | 30.35 | 33.30 | — |
| — | 37.90 | 41.20 | 39.55 | +0.54 | 49.6% | 927.5 | 49.6% | -0.44 | 33.23 | 31.55 | 34.90 | — |
| — | 38.00 | 41.75 | 39.88 | +0.53 | 49.6% | 930 | 49.6% | -0.47 | 34.45 | 32.75 | 36.15 | — |
| — | 35.45 | 38.65 | 37.05 | +0.52 | 49.6% | 932.5 | 49.6% | -0.46 | 35.73 | 34.00 | 37.45 | — |
| — | 34.30 | 37.45 | 35.88 | +0.51 | 49.6% | 935 | 49.6% | -0.47 | 36.90 | 35.25 | 38.55 | — |
| — | 33.10 | 36.25 | 34.67 | +0.50 | 49.6% | 937.5 | 49.6% | -0.50 | 38.08 | 36.55 | 39.60 | — |
| — | 32.25 | 34.00 | 33.12 | +0.49 | 49.6% | 940 | 49.6% | -0.51 | 39.42 | 37.85 | 41.00 | — |
| — | 30.90 | 33.95 | 32.42 | +0.50 | 49.6% | 942.5 | 49.6% | -0.50 | 40.80 | 39.20 | 42.40 | — |
| — | 29.80 | 32.85 | 31.32 | +0.49 | 49.7% | 945 | 49.7% | -0.51 | 42.17 | 40.60 | 43.75 | — |
| — | 29.35 | 31.75 | 30.55 | +0.46 | 49.7% | 947.5 | 49.7% | -0.54 | 43.95 | 41.95 | 45.95 | — |
| — | 27.90 | 31.15 | 29.52 | +0.48 | 49.7% | 950 | 49.7% | -0.55 | 45.20 | 43.40 | 47.00 | — |
| — | 26.90 | 31.90 | 29.40 | +0.45 | 49.7% | 952.5 | 49.7% | -0.56 | 46.90 | 44.85 | 48.95 | — |
| — | 26.00 | 28.70 | 27.35 | +0.44 | 49.8% | 955 | 49.8% | -0.57 | 48.45 | 46.40 | 50.50 | — |
| — | 23.95 | 26.75 | 25.35 | +0.42 | 49.8% | 960 | 49.8% | -0.58 | 51.60 | 49.50 | 53.70 | — |
| — | 22.50 | 24.95 | 23.73 | +0.42 | 49.9% | 965 | 49.9% | -0.60 | 54.85 | 52.65 | 57.05 | — |
| — | 20.85 | 23.25 | 22.05 | +0.38 | 50.0% | 970 | 50.0% | -0.62 | 58.17 | 55.85 | 60.50 | — |
| — | 19.25 | 21.60 | 20.43 | +0.37 | 50.1% | 975 | 50.1% | -0.63 | 61.58 | 59.10 | 64.05 | — |
| — | 17.80 | 20.10 | 18.95 | +0.35 | 50.2% | 980 | 50.2% | -0.65 | 65.12 | 62.50 | 67.75 | — |
| — | 16.35 | 18.65 | 17.50 | +0.36 | 50.3% | 985 | 50.3% | -0.67 | 68.72 | 65.95 | 71.50 | — |
| — | 15.45 | 16.50 | 15.97 | +0.34 | 50.4% | 990 | 50.4% | -0.66 | 72.42 | 69.50 | 75.35 | — |
| — | 14.30 | 15.90 | 15.10 | — | — | 995 | — | — | 76.22 | 73.25 | 79.20 | — |
| — | 13.00 | 14.50 | 13.75 | — | — | 1000 | — | — | 80.08 | 77.05 | 83.10 | — |
| — | 12.25 | 13.65 | 12.95 | — | — | 1005 | — | — | 84.05 | 80.95 | 87.15 | — |
| — | 11.30 | 12.40 | 11.85 | — | — | 1010 | 51.3% | -0.74 | 88.08 | 84.90 | 91.25 | — |
| — | 10.40 | 11.45 | 10.93 | — | — | 1015 | — | — | 92.17 | 88.90 | 95.45 | — |
| — | 9.60 | 10.60 | 10.10 | — | — | 1020 | 51.2% | -0.75 | 96.33 | 92.95 | 99.70 | — |
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.