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 | |
| — | 184.10 | 192.15 | 188.12 | +1.00 | 43.4% | 760 | 43.4% | +0.00 | — | — | 4.90 | — |
| — | 154.15 | 162.35 | 158.25 | +1.00 | 39.2% | 790 | 39.2% | +0.00 | — | — | 0.28 | — |
| — | 144.15 | 152.35 | 148.25 | +1.00 | 38.0% | 800 | 38.0% | +0.00 | — | — | 0.60 | — |
| — | 129.20 | 137.10 | 133.15 | +1.00 | 36.4% | 815 | 36.4% | +0.00 | — | — | 4.90 | — |
| — | 119.55 | 127.10 | 123.33 | +1.00 | 36.4% | 825 | 36.4% | +0.00 | — | — | 4.90 | — |
| — | 104.90 | 112.40 | 108.65 | +1.00 | 45.3% | 840 | 45.3% | +0.00 | — | — | 0.22 | — |
| — | 94.15 | 102.20 | 98.17 | +1.00 | 58.1% | 850 | 58.1% | -0.00 | — | — | 0.10 | — |
| — | 84.60 | 92.40 | 88.50 | +1.00 | 65.9% | 860 | 65.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 74.15 | 82.25 | 78.20 | +1.00 | 60.9% | 870 | 60.9% | -0.00 | — | — | 0.10 | — |
| — | 64.00 | 72.70 | 68.35 | +1.00 | 50.0% | 880 | 50.0% | -0.00 | — | — | 0.64 | — |
| — | 59.15 | 67.40 | 63.27 | +1.00 | 45.3% | 885 | 45.3% | -0.00 | — | — | 0.03 | — |
| — | 49.00 | 57.20 | 53.10 | +1.00 | 38.7% | 895 | 38.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 45.00 | 50.60 | 47.80 | +1.00 | 36.2% | 900 | 36.2% | -0.00 | 0.10 | 0.01 | 0.20 | — |
| — | 40.00 | 45.60 | 42.80 | +1.00 | 33.8% | 905 | 33.8% | -0.00 | 0.17 | 0.01 | 0.33 | — |
| — | 37.75 | 44.65 | 41.20 | +0.99 | 32.7% | 907.5 | 32.7% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 36.65 | 40.60 | 38.62 | +0.99 | 31.5% | 910 | 31.5% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 34.15 | 39.10 | 36.62 | +0.99 | 30.4% | 912.5 | 30.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 29.05 | 35.60 | 32.33 | +0.99 | 29.2% | 915 | 29.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 28.50 | 33.15 | 30.82 | +0.99 | 28.0% | 917.5 | 28.0% | -0.01 | — | — | 0.37 | — |
| — | 26.65 | 30.65 | 28.65 | +0.98 | 26.9% | 920 | 26.9% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 22.55 | 28.15 | 25.35 | +0.98 | 25.7% | 922.5 | 25.7% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 21.35 | 25.20 | 23.27 | +0.97 | 24.6% | 925 | 24.6% | -0.03 | 0.12 | 0.06 | 0.17 | — |
| — | 19.15 | 22.70 | 20.93 | +0.96 | 23.6% | 927.5 | 23.6% | -0.04 | 0.12 | 0.08 | 0.17 | — |
| — | 15.00 | 20.00 | 17.50 | +0.95 | 22.6% | 930 | 22.6% | -0.05 | 0.23 | 0.11 | 0.35 | — |
| — | 11.80 | 16.10 | 13.95 | +0.90 | 20.8% | 935 | 20.8% | -0.10 | 0.49 | 0.39 | 0.59 | — |
| — | 8.80 | 10.30 | 9.55 | +0.80 | 19.5% | 940 | 19.5% | -0.20 | 1.22 | 0.98 | 1.45 | — |
| — | 5.45 | 6.00 | 5.72 | +0.62 | 18.9% | 945 | 18.9% | -0.38 | 2.48 | 2.03 | 2.93 | — |
| — | 2.70 | 3.95 | 3.33 | +0.42 | 19.2% | 950 | 19.2% | -0.59 | 4.65 | 3.95 | 5.35 | — |
| — | 1.29 | 2.01 | 1.65 | +0.24 | 20.0% | 955 | 20.0% | -0.76 | 8.90 | 5.95 | 11.85 | — |
| — | 0.65 | 0.83 | 0.74 | +0.13 | 20.7% | 960 | 20.7% | -0.88 | 12.72 | 10.90 | 14.55 | — |
| — | 0.22 | 0.33 | 0.28 | +0.06 | 21.9% | 965 | 21.9% | -0.94 | 17.62 | 14.05 | 21.20 | — |
| — | 0.08 | 0.15 | 0.12 | +0.03 | 23.6% | 970 | 23.6% | -0.97 | 21.35 | 18.15 | 24.55 | — |
| — | 0.03 | 0.41 | 0.22 | +0.02 | 25.4% | 975 | 25.4% | -0.99 | 26.12 | 23.05 | 29.20 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 27.4% | 980 | 27.4% | -0.99 | 31.23 | 28.05 | 34.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 29.5% | 985 | 29.5% | -1.00 | 36.95 | 33.05 | 40.85 | — |
| — | — | 0.04 | — | +0.00 | 31.3% | 990 | 31.3% | -1.00 | 42.00 | 38.05 | 45.95 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 32.4% | 995 | 32.4% | -1.00 | 47.12 | 43.05 | 51.20 | — |
| — | — | 0.05 | — | +0.00 | 32.4% | 1000 | 32.4% | -1.00 | 51.17 | 48.05 | 54.30 | — |
| — | — | 4.90 | — | +0.00 | 31.8% | 1005 | 31.8% | -1.00 | 56.33 | 53.05 | 59.60 | — |
| — | — | 0.28 | — | +0.00 | 31.0% | 1010 | 31.0% | -1.00 | 62.12 | 58.05 | 66.20 | — |
| — | — | 4.90 | — | +0.00 | 30.3% | 1015 | 30.3% | -1.00 | 66.58 | 63.05 | 70.10 | — |
| — | — | 4.90 | — | +0.00 | 29.7% | 1020 | 29.7% | -1.00 | 72.03 | 68.05 | 76.00 | — |
| — | — | 4.90 | — | +0.00 | 29.4% | 1025 | 29.4% | -1.00 | 77.00 | 73.00 | 81.00 | — |
| — | — | 4.90 | — | +0.00 | 29.3% | 1030 | 29.3% | -1.00 | 81.33 | 78.05 | 84.60 | — |
| — | — | 4.90 | — | +0.00 | 29.4% | 1035 | 29.4% | -1.00 | 87.03 | 83.05 | 91.00 | — |
| — | — | 0.08 | — | +0.00 | 29.6% | 1040 | 29.6% | -1.00 | 91.20 | 88.00 | 94.40 | — |
| — | — | 4.90 | — | +0.00 | 30.1% | 1050 | 30.1% | -1.00 | 102.00 | 98.05 | 105.95 | — |
| — | — | 4.90 | — | +0.00 | 30.7% | 1060 | 30.7% | -1.00 | 111.97 | 108.05 | 115.90 | — |
| — | — | 4.90 | — | +0.00 | 31.3% | 1070 | 31.3% | -1.00 | 121.90 | 118.00 | 125.80 | — |
| — | — | 0.40 | — | +0.00 | 32.0% | 1080 | 32.0% | -1.00 | 132.07 | 128.20 | 135.95 | — |
| — | — | 4.90 | — | +0.00 | 32.7% | 1090 | 32.7% | -1.00 | 142.12 | 138.05 | 146.20 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 1100 | 33.4% | -1.00 | 152.10 | 148.00 | 156.20 | — |
| — | — | 4.90 | — | +0.00 | 34.2% | 1110 | 34.2% | -1.00 | 161.60 | 158.05 | 165.15 | — |
| — | — | 0.33 | — | +0.00 | 35.3% | 1125 | 35.3% | -1.00 | 176.35 | 173.05 | 179.65 | — |
| — | — | 4.90 | — | +0.00 | 36.1% | 1135 | 36.1% | -1.00 | 187.12 | 183.05 | 191.20 | — |
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.