Spot 947.11
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 184.80 | 193.00 | 188.90 | +1.00 | 25.9% | 760 | 25.9% | -0.00 | — | — | 4.90 | — |
| — | 154.70 | 163.00 | 158.85 | +1.00 | 24.4% | 790 | 24.4% | -0.00 | — | — | 4.90 | — |
| — | 144.95 | 153.00 | 148.97 | +1.00 | 23.9% | 800 | 23.9% | -0.00 | — | — | 4.85 | — |
| — | 130.00 | 138.85 | 134.43 | +0.99 | 23.1% | 815 | 23.1% | -0.01 | — | — | 4.90 | — |
| — | 119.60 | 128.45 | 124.03 | +0.99 | 22.5% | 825 | 22.5% | -0.01 | — | — | 4.90 | — |
| — | 105.30 | 114.00 | 109.65 | +0.98 | 21.7% | 840 | 21.7% | -0.02 | 1.11 | 0.21 | 2.02 | — |
| — | 95.45 | 102.70 | 99.08 | +0.97 | 21.2% | 850 | 21.2% | -0.03 | 1.10 | 0.25 | 1.96 | — |
| — | 85.70 | 93.05 | 89.38 | +0.96 | 20.8% | 860 | 20.8% | -0.04 | 1.06 | 0.52 | 1.61 | — |
| — | 76.10 | 81.75 | 78.92 | +0.94 | 20.3% | 870 | 20.3% | -0.06 | 1.37 | 1.07 | 1.67 | — |
| — | 66.65 | 72.40 | 69.53 | +0.92 | 19.8% | 880 | 19.8% | -0.08 | 1.96 | 1.61 | 2.31 | — |
| — | 62.05 | 68.35 | 65.20 | +0.91 | 19.6% | 885 | 19.6% | -0.09 | 2.45 | 1.98 | 2.92 | — |
| — | 53.00 | 59.85 | 56.42 | +0.87 | 19.2% | 895 | 19.2% | -0.13 | 3.31 | 2.68 | 3.95 | — |
| — | 48.65 | 54.25 | 51.45 | +0.85 | 19.0% | 900 | 19.0% | -0.15 | 3.80 | 3.15 | 4.45 | — |
| — | 44.45 | 50.55 | 47.50 | +0.83 | 18.8% | 905 | 18.8% | -0.17 | 4.70 | 4.15 | 5.25 | — |
| — | 40.35 | 47.65 | 44.00 | +0.80 | 18.6% | 910 | 18.6% | -0.20 | 5.72 | 4.75 | 6.70 | — |
| — | 38.00 | 42.25 | 40.12 | +0.78 | 18.5% | 915 | 18.5% | -0.23 | 6.67 | 5.60 | 7.75 | — |
| — | 34.00 | 38.45 | 36.23 | — | — | 920 | 18.3% | -0.26 | 7.88 | 7.20 | 8.55 | — |
| — | 30.15 | 34.60 | 32.38 | +0.71 | 18.2% | 925 | 18.2% | -0.29 | 11.05 | 8.50 | 13.60 | — |
| — | 27.45 | 32.90 | 30.18 | +0.68 | 18.0% | 930 | 18.0% | -0.33 | 11.97 | 7.95 | 16.00 | — |
| — | 24.10 | 29.65 | 26.88 | +0.64 | 17.9% | 935 | 17.9% | -0.37 | 13.18 | 12.10 | 14.25 | — |
| — | 22.00 | 24.65 | 23.32 | +0.60 | 17.9% | 940 | 17.9% | -0.41 | 15.10 | 12.70 | 17.50 | — |
| — | 18.90 | 22.65 | 20.77 | +0.55 | 17.8% | 945 | 17.8% | -0.46 | 17.55 | 15.20 | 19.90 | — |
| — | 17.10 | 19.35 | 18.23 | +0.51 | 17.7% | 950 | 17.7% | -0.50 | 19.73 | 18.60 | 20.85 | — |
| — | 14.75 | 16.65 | 15.70 | +0.47 | 17.7% | 955 | 17.7% | -0.54 | 21.80 | 19.45 | 24.15 | — |
| — | 13.05 | 15.55 | 14.30 | +0.43 | 17.7% | 960 | 17.7% | -0.59 | 25.20 | 23.20 | 27.20 | — |
| — | 10.75 | 12.10 | 11.43 | +0.38 | 17.6% | 965 | 17.6% | -0.63 | 27.85 | 25.50 | 30.20 | — |
| — | 9.15 | 10.95 | 10.05 | +0.34 | 17.7% | 970 | 17.7% | -0.67 | 31.85 | 29.25 | 34.45 | — |
| — | 7.85 | 10.70 | 9.28 | +0.31 | 17.7% | 975 | 17.7% | -0.71 | 34.90 | 32.20 | 37.60 | — |
| — | 6.45 | 10.40 | 8.43 | +0.27 | 17.8% | 980 | 17.8% | -0.75 | 38.77 | 35.75 | 41.80 | — |
| — | 4.95 | 6.85 | 5.90 | +0.24 | 17.9% | 985 | 17.9% | -0.78 | 42.67 | 39.60 | 45.75 | — |
| — | 4.05 | 7.60 | 5.83 | +0.21 | 18.0% | 990 | 18.0% | -0.81 | 46.62 | 42.15 | 51.10 | — |
| — | 3.85 | 5.20 | 4.53 | +0.19 | 18.2% | 995 | 18.2% | -0.84 | 51.08 | 46.80 | 55.35 | — |
| — | 2.74 | 4.10 | 3.42 | +0.16 | 18.3% | 1000 | 18.3% | -0.86 | 55.73 | 53.10 | 58.35 | — |
| — | 2.60 | 3.80 | 3.20 | +0.14 | 18.5% | 1005 | 18.5% | -0.89 | 59.98 | 55.85 | 64.10 | — |
| — | 2.03 | 3.70 | 2.87 | +0.12 | 18.7% | 1010 | 18.7% | -0.91 | 64.20 | 60.30 | 68.10 | — |
| — | 1.64 | 3.15 | 2.40 | +0.11 | 18.9% | 1015 | 18.9% | -0.93 | 69.00 | 65.25 | 72.75 | — |
| — | 1.31 | 2.41 | 1.86 | +0.09 | 19.1% | 1020 | 19.1% | -0.94 | 73.72 | 69.95 | 77.50 | — |
| — | 1.10 | 2.64 | 1.87 | +0.08 | 19.3% | 1025 | 19.3% | -0.95 | 78.55 | 74.40 | 82.70 | — |
| — | 0.89 | 1.82 | 1.35 | +0.07 | 19.5% | 1030 | 19.5% | -0.97 | 83.45 | 79.45 | 87.45 | — |
| — | 0.63 | 1.78 | 1.21 | +0.06 | 19.8% | 1035 | 19.8% | -0.98 | 88.33 | 84.20 | 92.45 | — |
| — | — | 2.26 | — | +0.05 | 20.0% | 1040 | 20.0% | -0.99 | 93.08 | 89.10 | 97.05 | — |
| — | — | 4.75 | — | +0.04 | 20.5% | 1050 | 20.5% | -1.00 | 102.50 | 98.20 | 106.80 | — |
| — | — | 1.20 | — | +0.03 | 21.0% | 1060 | 21.0% | -1.00 | 113.00 | 109.00 | 117.00 | — |
| — | — | 4.90 | — | +0.02 | 21.5% | 1070 | 21.5% | -1.00 | 122.88 | 118.95 | 126.80 | — |
| — | 0.01 | 0.76 | 0.39 | +0.02 | 22.0% | 1080 | 22.0% | -1.00 | 132.70 | 128.20 | 137.20 | — |
| — | — | 4.90 | — | +0.01 | 22.5% | 1090 | 22.5% | -1.00 | 142.47 | 138.20 | 146.75 | — |
| — | — | 4.90 | — | +0.01 | 23.0% | 1100 | 23.0% | -1.00 | 152.97 | 148.95 | 157.00 | — |
| — | — | 4.90 | — | +0.01 | 23.5% | 1110 | 23.5% | -1.00 | 162.62 | 158.35 | 166.90 | — |
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.