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 | |
| — | 203.10 | 209.65 | 206.38 | +0.94 | 24.9% | 760 | 24.9% | -0.06 | 4.38 | 3.70 | 5.05 | — |
| — | 166.60 | 172.60 | 169.60 | +0.90 | 23.9% | 800 | 23.9% | -0.11 | 7.83 | 7.35 | 8.30 | — |
| — | 150.10 | 157.10 | 153.60 | +0.87 | 23.5% | 820 | 23.5% | -0.13 | 10.25 | 9.50 | 11.00 | — |
| — | 126.00 | 130.85 | 128.43 | +0.82 | 22.9% | 850 | 22.9% | -0.19 | 15.55 | 15.05 | 16.05 | — |
| — | 103.85 | 108.35 | 106.10 | +0.76 | 22.4% | 880 | 22.4% | -0.25 | 23.05 | 20.95 | 25.15 | — |
| — | 89.05 | 94.75 | 91.90 | +0.71 | 22.2% | 900 | 22.2% | -0.30 | 28.80 | 26.65 | 30.95 | — |
| — | 82.70 | 88.25 | 85.47 | +0.68 | 22.1% | 910 | 22.1% | -0.33 | 31.45 | 29.80 | 33.10 | — |
| — | 77.00 | 82.05 | 79.53 | +0.66 | 22.0% | 920 | 22.0% | -0.36 | 35.50 | 33.90 | 37.10 | — |
| — | 73.00 | 75.30 | 74.15 | +0.63 | 21.9% | 930 | 21.9% | -0.39 | 39.23 | 37.40 | 41.05 | — |
| — | 65.95 | 70.65 | 68.30 | +0.60 | 21.8% | 940 | 21.8% | -0.42 | 44.38 | 42.50 | 46.25 | — |
| — | 59.90 | 65.00 | 62.45 | +0.57 | 21.8% | 950 | 21.8% | -0.45 | 48.38 | 46.00 | 50.75 | — |
| — | 56.45 | 60.55 | 58.50 | +0.55 | 21.7% | 960 | 21.7% | -0.48 | 53.55 | 51.05 | 56.05 | — |
| — | 50.50 | 55.80 | 53.15 | +0.52 | 21.7% | 970 | 21.7% | -0.51 | 58.90 | 56.90 | 60.90 | — |
| — | 47.30 | 50.80 | 49.05 | +0.49 | 21.7% | 980 | 21.7% | -0.54 | 64.33 | 62.10 | 66.55 | — |
| — | 42.35 | 46.00 | 44.17 | +0.46 | 21.7% | 990 | 21.7% | -0.57 | 70.53 | 68.10 | 72.95 | — |
| — | 38.80 | 42.30 | 40.55 | +0.43 | 21.6% | 1000 | 21.6% | -0.60 | 76.88 | 74.50 | 79.25 | — |
| — | 32.60 | 35.95 | 34.27 | +0.38 | 21.7% | 1020 | 21.7% | -0.66 | 90.75 | 88.00 | 93.50 | — |
| — | 26.65 | 29.45 | 28.05 | +0.33 | 21.7% | 1040 | 21.7% | -0.72 | 105.75 | 102.60 | 108.90 | — |
| — | 19.35 | 21.70 | 20.52 | +0.26 | 21.9% | 1070 | 21.9% | -0.80 | 128.95 | 126.55 | 131.35 | — |
| — | 14.00 | 16.60 | 15.30 | +0.21 | 22.1% | 1100 | 22.1% | -0.87 | 154.75 | 150.85 | 158.65 | — |
| — | 9.40 | 12.30 | 10.85 | +0.16 | 22.3% | 1130 | 22.3% | -0.93 | 181.78 | 178.65 | 184.90 | — |
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.