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 | |
| — | 184.35 | 193.00 | 188.68 | +1.00 | 49.8% | 760 | 49.8% | -0.00 | — | — | 0.48 | — |
| — | 170.00 | 177.60 | 173.80 | +1.00 | 45.2% | 775 | 45.2% | -0.00 | — | — | 4.90 | — |
| — | 154.65 | 162.90 | 158.78 | +1.00 | 40.4% | 790 | 40.4% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 144.65 | 152.90 | 148.78 | +1.00 | 37.3% | 800 | 37.3% | -0.00 | — | — | 1.56 | — |
| — | 129.70 | 137.95 | 133.82 | +1.00 | 33.0% | 815 | 33.0% | -0.00 | — | — | 1.56 | — |
| — | 119.70 | 127.65 | 123.67 | +1.00 | 30.5% | 825 | 30.5% | -0.00 | — | — | 0.58 | — |
| — | 106.15 | 112.85 | 109.50 | +1.00 | 27.2% | 840 | 27.2% | -0.00 | — | — | 0.06 | — |
| — | 94.75 | 103.00 | 98.88 | +1.00 | 25.4% | 850 | 25.4% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 85.05 | 91.15 | 88.10 | +1.00 | 23.8% | 860 | 23.8% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 75.00 | 81.50 | 78.25 | +1.00 | 22.4% | 870 | 22.4% | -0.00 | 0.07 | 0.03 | 0.11 | — |
| — | 66.05 | 71.90 | 68.97 | +0.99 | 21.4% | 880 | 21.4% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 60.85 | 67.95 | 64.40 | +0.99 | 20.9% | 885 | 20.9% | -0.01 | 0.13 | 0.07 | 0.19 | — |
| — | 50.80 | 56.70 | 53.75 | +0.98 | 20.1% | 895 | 20.1% | -0.02 | 0.20 | 0.07 | 0.33 | — |
| — | 46.70 | 51.50 | 49.10 | +0.97 | 19.8% | 900 | 19.8% | -0.03 | 0.41 | 0.31 | 0.50 | — |
| 517 | 41.10 | 46.90 | 44.00 | +0.95 | 19.5% | 905 | 19.5% | -0.05 | 0.49 | 0.35 | 0.64 | 326 |
| — | 38.00 | 46.20 | 42.10 | +0.94 | 19.4% | 907.5 | 19.4% | -0.06 | 0.61 | 0.44 | 0.79 | — |
| — | 36.90 | 42.00 | 39.45 | +0.93 | 19.2% | 910 | 19.2% | -0.07 | 0.72 | 0.56 | 0.88 | — |
| — | 35.05 | 41.25 | 38.15 | +0.92 | 19.1% | 912.5 | 19.1% | -0.08 | 0.91 | 0.56 | 1.26 | — |
| — | 32.10 | 37.65 | 34.88 | +0.90 | 19.0% | 915 | 19.0% | -0.10 | 1.10 | 0.84 | 1.36 | — |
| — | 29.45 | 35.15 | 32.30 | +0.89 | 18.9% | 917.5 | 18.9% | -0.11 | 1.28 | 0.89 | 1.68 | — |
| — | 27.35 | 32.90 | 30.12 | +0.87 | 18.8% | 920 | 18.8% | -0.13 | 1.56 | 1.23 | 1.89 | — |
| — | 26.50 | 30.75 | 28.62 | +0.85 | 18.7% | 922.5 | 18.7% | -0.15 | 2.04 | 1.60 | 2.47 | — |
| — | 24.05 | 28.60 | 26.32 | +0.83 | 18.6% | 925 | 18.6% | -0.17 | 2.22 | 1.85 | 2.59 | — |
| — | 22.50 | 26.50 | 24.50 | +0.80 | 18.5% | 927.5 | 18.5% | -0.20 | 2.62 | 2.14 | 3.10 | — |
| — | 19.20 | 24.05 | 21.62 | +0.78 | 18.4% | 930 | 18.4% | -0.22 | 3.33 | 3.10 | 3.55 | — |
| — | 16.55 | 19.80 | 18.18 | +0.71 | 18.3% | 935 | 18.3% | -0.29 | 4.30 | 3.80 | 4.80 | — |
| — | 13.80 | 16.00 | 14.90 | +0.64 | 18.2% | 940 | 18.2% | -0.36 | 5.90 | 5.15 | 6.65 | — |
| — | 10.35 | 13.25 | 11.80 | +0.57 | 18.1% | 945 | 18.1% | -0.43 | 7.50 | 6.35 | 8.65 | — |
| — | 9.05 | 10.30 | 9.68 | +0.49 | 18.0% | 950 | 18.0% | -0.51 | 10.32 | 9.20 | 11.45 | — |
| — | 6.65 | 7.55 | 7.10 | +0.41 | 18.0% | 955 | 18.0% | -0.59 | 12.35 | 10.00 | 14.70 | — |
| — | 4.90 | 6.30 | 5.60 | +0.34 | 18.0% | 960 | 18.0% | -0.67 | 16.82 | 14.10 | 19.55 | — |
| — | 3.10 | 4.60 | 3.85 | +0.27 | 18.1% | 965 | 18.1% | -0.74 | 20.50 | 17.75 | 23.25 | — |
| — | 2.75 | 3.40 | 3.08 | +0.21 | 18.2% | 970 | 18.2% | -0.80 | 24.52 | 21.70 | 27.35 | — |
| — | 1.70 | 2.45 | 2.08 | +0.16 | 18.4% | 975 | 18.4% | -0.85 | 27.80 | 24.45 | 31.15 | — |
| — | 1.07 | 1.92 | 1.50 | +0.12 | 18.6% | 980 | 18.6% | -0.89 | 31.85 | 29.20 | 34.50 | — |
| — | 0.85 | 1.24 | 1.04 | +0.09 | 18.9% | 985 | 18.9% | -0.92 | 37.40 | 33.35 | 41.45 | — |
| — | 0.45 | 1.29 | 0.87 | +0.07 | 19.3% | 990 | 19.3% | -0.95 | 41.50 | 38.10 | 44.90 | — |
| — | 0.13 | 0.79 | 0.46 | +0.05 | 19.7% | 995 | 19.7% | -0.96 | 47.42 | 43.25 | 51.60 | — |
| — | 0.31 | 0.55 | 0.43 | +0.04 | 20.2% | 1000 | 20.2% | -0.98 | 52.25 | 48.00 | 56.50 | — |
| — | 0.19 | 0.87 | 0.53 | +0.03 | 20.8% | 1005 | 20.8% | -0.99 | 56.40 | 53.05 | 59.75 | — |
| — | 0.15 | 0.30 | 0.23 | +0.02 | 21.3% | 1010 | 21.3% | -1.00 | 62.12 | 58.05 | 66.20 | — |
| — | 0.10 | 0.64 | 0.37 | +0.02 | 21.9% | 1015 | 21.9% | -1.00 | 66.47 | 63.05 | 69.90 | — |
| — | 0.08 | 0.58 | 0.33 | +0.02 | 22.6% | 1020 | 22.6% | -1.00 | 72.03 | 68.05 | 76.00 | — |
| — | 0.05 | 0.56 | 0.30 | +0.01 | 23.2% | 1025 | 23.2% | -1.00 | 76.75 | 73.05 | 80.45 | — |
| — | 0.02 | 0.58 | 0.30 | +0.01 | 23.9% | 1030 | 23.9% | -1.00 | 82.12 | 78.05 | 86.20 | — |
| — | 0.02 | 0.25 | 0.14 | +0.01 | 24.5% | 1035 | 24.5% | -1.00 | 86.45 | 83.05 | 89.85 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 25.2% | 1040 | 25.2% | -1.00 | 92.03 | 88.05 | 96.00 | — |
| — | — | 0.41 | — | +0.00 | 26.6% | 1050 | 26.6% | -1.00 | 101.33 | 98.05 | 104.60 | — |
| — | — | 0.60 | — | +0.00 | 27.9% | 1060 | 27.9% | -1.00 | 111.55 | 108.05 | 115.05 | — |
| — | 0.02 | 0.09 | 0.06 | +0.00 | 29.3% | 1070 | 29.3% | -1.00 | 122.12 | 118.05 | 126.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 30.6% | 1080 | 30.6% | -1.00 | 131.78 | 128.00 | 135.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 31.7% | 1090 | 31.7% | -1.00 | 142.12 | 138.05 | 146.20 | — |
| — | — | 0.05 | — | +0.00 | 32.7% | 1100 | 32.7% | -1.00 | 151.20 | 148.05 | 154.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 33.6% | 1110 | 33.6% | -1.00 | 161.78 | 158.05 | 165.50 | — |
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.