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 | |
| — | 195.65 | 201.95 | 198.80 | +0.97 | 24.8% | 760 | 24.8% | -0.03 | 1.27 | 0.79 | 1.75 | — |
| — | 157.80 | 162.55 | 160.18 | +0.94 | 23.3% | 800 | 23.3% | -0.06 | 2.95 | 2.60 | 3.30 | — |
| — | 129.40 | 135.20 | 132.30 | +0.90 | 22.4% | 830 | 22.4% | -0.10 | 5.33 | 4.70 | 5.95 | — |
| — | 105.10 | 110.15 | 107.62 | +0.84 | 21.7% | 860 | 21.7% | -0.16 | 9.32 | 8.35 | 10.30 | — |
| — | 88.45 | 93.35 | 90.90 | +0.80 | 21.4% | 880 | 21.4% | -0.21 | 13.07 | 12.15 | 14.00 | — |
| — | 74.40 | 78.55 | 76.47 | +0.74 | 21.1% | 900 | 21.1% | -0.27 | 18.07 | 17.10 | 19.05 | — |
| — | 59.40 | 65.10 | 62.25 | +0.67 | 20.9% | 920 | 20.9% | -0.34 | 25.62 | 23.50 | 27.75 | — |
| — | 54.95 | 58.60 | 56.77 | +0.63 | 20.8% | 930 | 20.8% | -0.38 | 28.40 | 26.45 | 30.35 | — |
| — | 51.60 | 55.35 | 53.48 | +0.61 | 20.7% | 935 | 20.7% | -0.40 | 30.77 | 28.40 | 33.15 | — |
| — | 48.95 | 53.05 | 51.00 | +0.59 | 20.7% | 940 | 20.7% | -0.42 | 32.40 | 30.25 | 34.55 | — |
| — | 46.10 | 50.00 | 48.05 | +0.57 | 20.7% | 945 | 20.7% | -0.44 | 34.70 | 33.35 | 36.05 | — |
| — | 44.20 | 48.00 | 46.10 | +0.55 | 20.7% | 950 | 20.7% | -0.46 | 37.38 | 35.00 | 39.75 | — |
| — | 41.20 | 45.45 | 43.33 | +0.54 | 20.6% | 955 | 20.6% | -0.48 | 39.58 | 37.40 | 41.75 | — |
| — | 39.15 | 41.50 | 40.33 | +0.52 | 20.6% | 960 | 20.6% | -0.50 | 42.25 | 40.55 | 43.95 | — |
| — | 33.55 | 37.80 | 35.67 | +0.48 | 20.6% | 970 | 20.6% | -0.54 | 47.70 | 45.60 | 49.80 | — |
| — | 28.65 | 31.30 | 29.98 | +0.42 | 20.6% | 985 | 20.6% | -0.60 | 56.92 | 54.85 | 59.00 | — |
| — | 21.65 | 24.35 | 23.00 | +0.35 | 20.7% | 1005 | 20.7% | -0.68 | 70.75 | 68.40 | 73.10 | — |
| — | 14.80 | 17.45 | 16.12 | +0.27 | 20.8% | 1030 | 20.8% | -0.77 | 89.80 | 87.40 | 92.20 | — |
| — | 9.85 | 12.40 | 11.12 | +0.21 | 21.1% | 1055 | 21.1% | -0.85 | 110.22 | 108.00 | 112.45 | — |
| — | 5.35 | 8.35 | 6.85 | +0.14 | 21.4% | 1085 | 21.4% | -0.92 | 137.82 | 133.90 | 141.75 | — |
| — | 3.65 | 4.85 | 4.25 | +0.10 | 22.0% | 1120 | 22.0% | -0.99 | 172.03 | 168.20 | 175.85 | — |
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.