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 | |
| — | 183.75 | 192.00 | 187.88 | +1.00 | 71.6% | 760 | — | — | — | — | 0.48 | — |
| — | 168.80 | 177.00 | 172.90 | +1.00 | 32.3% | 775 | 32.3% | -0.00 | — | — | 4.90 | — |
| — | 153.80 | 162.00 | 157.90 | +1.00 | 30.8% | 790 | 30.8% | -0.00 | — | — | 4.90 | — |
| — | 143.80 | 152.00 | 147.90 | +1.00 | 30.5% | 800 | 30.5% | -0.00 | — | — | 3.80 | — |
| — | 128.85 | 137.00 | 132.93 | +1.00 | 30.8% | 815 | 30.8% | -0.00 | — | — | 4.90 | — |
| — | 118.65 | 127.00 | 122.83 | +1.00 | 31.1% | 825 | 31.1% | -0.00 | — | — | 0.24 | — |
| — | 103.85 | 111.00 | 107.42 | +1.00 | 30.5% | 840 | 30.5% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 93.85 | 99.80 | 96.83 | +1.00 | 29.0% | 850 | 29.0% | -0.00 | 0.51 | 0.01 | 1.00 | — |
| — | 84.10 | 89.10 | 86.60 | +1.00 | 26.9% | 860 | 26.9% | -0.00 | 0.30 | 0.02 | 0.59 | — |
| — | 73.85 | 80.10 | 76.97 | +0.99 | 24.5% | 870 | 24.5% | -0.01 | 0.12 | 0.02 | 0.22 | — |
| — | 64.70 | 72.00 | 68.35 | +0.99 | 22.4% | 880 | 22.4% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 59.00 | 65.15 | 62.08 | +0.99 | 21.4% | 885 | 21.4% | -0.01 | 0.17 | 0.05 | 0.28 | — |
| — | 49.00 | 55.25 | 52.12 | +0.98 | 19.9% | 895 | 19.9% | -0.02 | — | — | 0.95 | — |
| — | 44.80 | 53.00 | 48.90 | +0.97 | 19.3% | 900 | 19.3% | -0.03 | 0.27 | 0.19 | 0.35 | — |
| — | 40.65 | 48.00 | 44.33 | +0.96 | 18.8% | 905 | 18.8% | -0.04 | 0.30 | 0.09 | 0.51 | — |
| — | 36.75 | 45.00 | 40.88 | +0.96 | 18.5% | 907.5 | 18.5% | -0.04 | — | — | 0.92 | — |
| — | 34.45 | 39.65 | 37.05 | +0.95 | 18.3% | 910 | 18.3% | -0.05 | 0.71 | 0.43 | 1.00 | — |
| — | 31.95 | 40.95 | 36.45 | +0.94 | 18.1% | 912.5 | 18.1% | -0.06 | 0.60 | 0.40 | 0.81 | — |
| — | 31.15 | 36.50 | 33.83 | +0.93 | 17.9% | 915 | 17.9% | -0.08 | 0.76 | 0.65 | 0.86 | — |
| — | 28.75 | 32.65 | 30.70 | +0.91 | 17.7% | 917.5 | 17.7% | -0.09 | 0.92 | 0.74 | 1.09 | — |
| — | 26.90 | 30.10 | 28.50 | +0.89 | 17.5% | 920 | 17.5% | -0.11 | 1.15 | 1.08 | 1.21 | — |
| — | 24.25 | 29.10 | 26.68 | +0.87 | 17.3% | 922.5 | 17.3% | -0.13 | 1.41 | 1.18 | 1.63 | — |
| — | 22.10 | 26.90 | 24.50 | +0.85 | 17.2% | 925 | 17.2% | -0.15 | 1.72 | 1.63 | 1.80 | — |
| — | 19.95 | 23.85 | 21.90 | +0.83 | 17.0% | 927.5 | 17.0% | -0.18 | 1.97 | 1.55 | 2.38 | — |
| — | 18.30 | 21.60 | 19.95 | +0.80 | 16.8% | 930 | 16.8% | -0.21 | 2.59 | 2.28 | 2.90 | — |
| — | 15.15 | 18.05 | 16.60 | +0.73 | 16.6% | 935 | 16.6% | -0.27 | 3.67 | 3.15 | 4.20 | — |
| — | — | — | — | — | — | 937.5 | — | — | — | — | — | — |
| — | 11.90 | 13.55 | 12.72 | +0.65 | 16.3% | 940 | 16.3% | -0.35 | 5.67 | 5.00 | 6.35 | — |
| — | — | — | — | — | — | 942.5 | — | — | — | — | — | — |
| — | 9.25 | 10.00 | 9.62 | +0.56 | 16.1% | 945 | 16.1% | -0.45 | 7.58 | 7.25 | 7.90 | — |
| — | — | — | — | — | — | 947.5 | — | — | — | — | — | — |
| — | 6.05 | 7.65 | 6.85 | +0.46 | 15.9% | 950 | 15.9% | -0.54 | 9.75 | 9.05 | 10.45 | — |
| — | — | — | — | — | — | 952.5 | — | — | — | — | — | — |
| — | 5.00 | 5.90 | 5.45 | +0.37 | 15.9% | 955 | 15.9% | -0.64 | 12.72 | 10.05 | 15.40 | — |
| — | — | — | — | — | — | 957.5 | — | — | — | — | — | — |
| — | 3.55 | 3.90 | 3.73 | +0.28 | 15.8% | 960 | 15.8% | -0.73 | 16.12 | 13.45 | 18.80 | — |
| — | 2.12 | 2.64 | 2.38 | +0.21 | 15.9% | 965 | 15.9% | -0.81 | 19.95 | 16.90 | 23.00 | — |
| — | 1.50 | 1.88 | 1.69 | +0.15 | 15.9% | 970 | 15.9% | -0.87 | 24.52 | 21.70 | 27.35 | — |
| — | 0.66 | 1.40 | 1.03 | +0.10 | 16.1% | 975 | 16.1% | -0.91 | 29.07 | 24.80 | 33.35 | — |
| — | 0.62 | 0.78 | 0.70 | +0.07 | 16.5% | 980 | 16.5% | -0.94 | 34.45 | 30.65 | 38.25 | — |
| — | 0.41 | 0.60 | 0.51 | +0.05 | 17.0% | 985 | 17.0% | -0.97 | 38.65 | 34.30 | 43.00 | — |
| — | 0.29 | 0.42 | 0.35 | +0.04 | 17.7% | 990 | 17.7% | -0.98 | 43.83 | 40.45 | 47.20 | — |
| — | 0.16 | 0.33 | 0.24 | +0.03 | 18.4% | 995 | 18.4% | -0.99 | 48.45 | 44.00 | 52.90 | — |
| — | 0.17 | 0.25 | 0.21 | +0.02 | 19.2% | 1000 | 19.2% | -1.00 | 52.58 | 49.00 | 56.15 | — |
| — | 0.01 | 0.80 | 0.41 | +0.02 | 20.1% | 1005 | 20.1% | -1.00 | 58.60 | 55.40 | 61.80 | — |
| — | — | 0.15 | — | +0.01 | 20.9% | 1010 | 20.9% | -1.00 | 63.02 | 59.25 | 66.80 | — |
| — | 0.07 | 0.32 | 0.20 | +0.01 | 21.8% | 1015 | 21.8% | -1.00 | 68.62 | 64.25 | 73.00 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 22.7% | 1020 | 22.7% | -1.00 | 73.45 | 69.25 | 77.65 | — |
| — | 0.04 | 0.17 | 0.10 | +0.01 | 23.6% | 1025 | 23.6% | -1.00 | 78.38 | 74.15 | 82.60 | — |
| — | — | 0.42 | — | +0.01 | 24.4% | 1030 | 24.4% | -1.00 | 82.83 | 79.20 | 86.45 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 25.2% | 1035 | 25.2% | -1.00 | 88.62 | 84.25 | 93.00 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 25.9% | 1040 | 25.9% | -1.00 | 93.62 | 89.25 | 98.00 | — |
| — | 0.02 | 0.29 | 0.15 | +0.00 | 27.4% | 1050 | 27.4% | -1.00 | 103.10 | 99.25 | 106.95 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 28.7% | 1060 | 28.7% | -1.00 | 113.50 | 109.00 | 118.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 29.9% | 1070 | 29.9% | -1.00 | 123.50 | 120.05 | 126.95 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 30.9% | 1080 | 30.9% | -1.00 | 133.53 | 129.05 | 138.00 | — |
| — | — | 0.38 | — | +0.00 | 31.7% | 1090 | 31.7% | -1.00 | 143.53 | 139.05 | 148.00 | — |
| — | — | 0.05 | — | +0.00 | 32.4% | 1100 | 32.4% | -1.00 | 154.28 | 150.55 | 158.00 | — |
| — | — | 0.06 | — | +0.00 | 32.9% | 1110 | 32.9% | -1.00 | 163.53 | 159.05 | 168.00 | — |
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.