Spot 948.01
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 186.45 | 194.10 | 190.28 | +1.00 | 26.2% | 760 | 26.2% | -0.00 | — | — | 1.62 | — |
| — | 156.60 | 164.25 | 160.43 | +1.00 | 24.8% | 790 | 24.8% | -0.00 | — | — | 0.53 | — |
| — | 146.40 | 154.30 | 150.35 | +1.00 | 24.3% | 800 | 24.3% | -0.01 | — | — | 0.19 | — |
| — | 132.00 | 139.40 | 135.70 | +0.99 | 23.5% | 815 | 23.5% | -0.01 | — | — | 1.00 | — |
| — | 122.00 | 129.35 | 125.67 | +0.99 | 23.0% | 825 | 23.0% | -0.01 | 0.39 | 0.22 | 0.56 | — |
| — | 107.15 | 114.65 | 110.90 | +0.98 | 22.3% | 840 | 22.3% | -0.02 | 0.59 | 0.26 | 0.92 | — |
| — | 97.85 | 104.60 | 101.22 | +0.97 | 21.8% | 850 | 21.8% | -0.03 | 0.72 | 0.38 | 1.07 | — |
| — | 88.15 | 94.60 | 91.38 | +0.96 | 21.4% | 860 | 21.4% | -0.04 | 0.97 | 0.80 | 1.15 | — |
| — | 79.20 | 85.25 | 82.22 | +0.94 | 21.0% | 870 | 21.0% | -0.06 | 1.47 | 1.25 | 1.69 | — |
| — | 69.70 | 75.75 | 72.72 | +0.91 | 20.6% | 880 | 20.6% | -0.09 | 1.97 | 1.59 | 2.35 | — |
| — | 65.10 | 71.25 | 68.17 | +0.90 | 20.4% | 885 | 20.4% | -0.10 | 2.56 | 2.12 | 3.00 | — |
| — | 55.70 | 62.75 | 59.23 | +0.87 | 20.1% | 895 | 20.1% | -0.14 | 3.62 | 3.05 | 4.20 | — |
| — | 51.40 | 58.50 | 54.95 | +0.85 | 19.9% | 900 | 19.9% | -0.16 | 4.40 | 3.55 | 5.25 | — |
| — | 47.15 | 52.85 | 50.00 | +0.82 | 19.8% | 905 | 19.8% | -0.18 | 5.65 | 4.60 | 6.70 | — |
| — | 43.00 | 48.45 | 45.73 | +0.80 | 19.6% | 910 | 19.6% | -0.21 | 6.38 | 5.50 | 7.25 | — |
| — | 39.85 | 44.45 | 42.15 | +0.77 | 19.5% | 915 | 19.5% | -0.23 | 7.75 | 6.50 | 9.00 | — |
| — | 36.40 | 40.80 | 38.60 | +0.74 | 19.4% | 920 | 19.4% | -0.26 | 8.57 | 7.45 | 9.70 | — |
| — | 32.85 | 37.30 | 35.08 | +0.71 | 19.3% | 925 | 19.3% | -0.30 | 10.07 | 8.95 | 11.20 | — |
| — | 28.80 | 33.90 | 31.35 | +0.67 | 19.2% | 930 | 19.2% | -0.33 | 11.68 | 10.40 | 12.95 | — |
| — | 26.50 | 30.75 | 28.62 | +0.64 | 19.1% | 935 | 19.1% | -0.37 | 14.25 | 12.20 | 16.30 | — |
| — | 23.40 | 27.85 | 25.62 | +0.60 | 19.0% | 940 | 19.0% | -0.41 | 15.25 | 13.90 | 16.60 | — |
| — | 21.25 | 23.70 | 22.48 | +0.56 | 18.9% | 945 | 18.9% | -0.45 | 16.95 | 15.30 | 18.60 | — |
| — | 18.55 | 21.65 | 20.10 | +0.52 | 18.9% | 950 | 18.9% | -0.49 | 19.62 | 17.90 | 21.35 | — |
| — | 16.20 | 18.80 | 17.50 | +0.48 | 18.8% | 955 | 18.8% | -0.53 | 22.62 | 20.25 | 25.00 | — |
| — | 13.20 | 16.75 | 14.97 | +0.44 | 18.8% | 960 | 18.8% | -0.57 | 25.73 | 22.65 | 28.80 | — |
| — | 9.30 | 14.50 | 11.90 | +0.40 | 18.8% | 965 | 18.8% | -0.61 | 28.55 | 25.85 | 31.25 | — |
| — | 9.90 | 14.05 | 11.97 | +0.37 | 18.8% | 970 | 18.8% | -0.65 | 32.12 | 29.15 | 35.10 | — |
| — | 8.85 | 11.70 | 10.28 | +0.33 | 18.8% | 975 | 18.8% | -0.69 | 35.15 | 32.65 | 37.65 | — |
| — | 7.65 | 9.90 | 8.78 | +0.30 | 18.9% | 980 | 18.9% | -0.72 | 38.25 | 36.25 | 40.25 | — |
| — | 5.65 | 8.05 | 6.85 | +0.27 | 18.9% | 985 | 18.9% | -0.75 | 42.30 | 40.10 | 44.50 | — |
| — | 5.45 | 7.15 | 6.30 | +0.23 | 19.0% | 990 | 19.0% | -0.79 | 46.55 | 44.05 | 49.05 | — |
| — | 4.30 | 5.95 | 5.12 | +0.21 | 19.0% | 995 | 19.0% | -0.81 | 50.70 | 48.15 | 53.25 | — |
| — | 2.42 | 5.25 | 3.83 | +0.18 | 19.1% | 1000 | 19.1% | -0.84 | 54.27 | 50.50 | 58.05 | — |
| — | 3.05 | 4.80 | 3.92 | +0.16 | 19.2% | 1005 | 19.2% | -0.87 | 58.67 | 54.95 | 62.40 | — |
| — | 2.60 | 4.40 | 3.50 | +0.14 | 19.4% | 1010 | 19.4% | -0.89 | 63.10 | 59.35 | 66.85 | — |
| — | 1.95 | 3.35 | 2.65 | +0.12 | 19.5% | 1015 | 19.5% | -0.91 | 68.00 | 64.10 | 71.90 | — |
| — | 1.92 | 2.83 | 2.38 | +0.11 | 19.6% | 1020 | 19.6% | -0.92 | 72.75 | 68.75 | 76.75 | — |
| — | 1.20 | 2.60 | 1.90 | +0.09 | 19.8% | 1025 | 19.8% | -0.94 | 77.65 | 73.55 | 81.75 | — |
| — | 1.32 | 2.34 | 1.83 | +0.08 | 20.0% | 1030 | 20.0% | -0.95 | 82.35 | 78.20 | 86.50 | — |
| — | 0.94 | 2.30 | 1.62 | +0.07 | 20.1% | 1035 | 20.1% | -0.97 | 87.22 | 83.15 | 91.30 | — |
| — | 0.51 | 2.49 | 1.50 | +0.06 | 20.3% | 1040 | 20.3% | -0.98 | 91.97 | 88.05 | 95.90 | — |
| — | 0.68 | 2.82 | 1.75 | +0.05 | 20.7% | 1050 | 20.7% | -1.00 | 101.95 | 97.65 | 106.25 | — |
| — | 0.25 | 1.46 | 0.85 | +0.04 | 21.1% | 1060 | 21.1% | -1.00 | 112.15 | 108.15 | 116.15 | — |
| — | — | 4.90 | — | +0.03 | 21.6% | 1070 | 21.6% | -1.00 | 122.17 | 118.20 | 126.15 | — |
| — | 0.01 | 2.18 | 1.09 | +0.02 | 22.0% | 1080 | 22.0% | -1.00 | 132.03 | 128.20 | 135.85 | — |
| — | 0.01 | 7.35 | 3.68 | +0.02 | 22.5% | 1090 | 22.5% | -1.00 | 142.00 | 138.20 | 145.80 | — |
| — | — | 1.21 | — | +0.01 | 22.9% | 1100 | 22.9% | -1.00 | 152.03 | 148.20 | 155.85 | — |
| — | — | 2.35 | — | +0.01 | 23.4% | 1110 | 23.4% | -1.00 | 162.03 | 158.20 | 165.85 | — |
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.