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 | |
| — | 192.90 | 200.65 | 196.78 | +0.97 | 24.8% | 760 | 24.8% | -0.03 | 1.58 | 1.10 | 2.06 | — |
| — | 156.25 | 163.00 | 159.62 | +0.94 | 23.3% | 800 | 23.3% | -0.06 | 3.27 | 2.70 | 3.85 | — |
| — | 128.85 | 134.20 | 131.53 | +0.90 | 22.4% | 830 | 22.4% | -0.10 | 5.53 | 5.00 | 6.05 | — |
| 692 | 101.75 | 109.10 | 105.42 | +0.84 | 21.7% | 860 | 21.7% | -0.16 | 9.43 | 8.45 | 10.40 | — |
| — | 86.50 | 92.80 | 89.65 | +0.79 | 21.3% | 880 | 21.3% | -0.21 | 13.47 | 12.75 | 14.20 | — |
| — | 72.25 | 77.25 | 74.75 | +0.73 | 21.0% | 900 | 21.0% | -0.27 | 18.05 | 17.60 | 18.50 | — |
| — | 58.60 | 64.40 | 61.50 | +0.66 | 20.7% | 920 | 20.7% | -0.34 | 24.95 | 23.80 | 26.10 | — |
| — | 52.65 | 58.65 | 55.65 | +0.63 | 20.6% | 930 | 20.6% | -0.38 | 28.27 | 27.60 | 28.95 | — |
| — | 49.35 | 54.55 | 51.95 | +0.61 | 20.5% | 935 | 20.5% | -0.40 | 31.00 | 28.45 | 33.55 | — |
| — | 47.35 | 51.35 | 49.35 | +0.59 | 20.5% | 940 | 20.5% | -0.42 | 32.73 | 30.90 | 34.55 | — |
| — | 43.80 | 48.75 | 46.27 | +0.57 | 20.4% | 945 | 20.4% | -0.44 | 35.08 | 33.65 | 36.50 | — |
| — | 42.60 | 45.95 | 44.27 | +0.55 | 20.4% | 950 | 20.4% | -0.46 | 37.83 | 36.10 | 39.55 | — |
| — | 39.45 | 43.20 | 41.33 | +0.53 | 20.4% | 955 | 20.4% | -0.48 | 40.05 | 36.50 | 43.60 | — |
| — | 37.20 | 40.60 | 38.90 | — | — | 960 | — | — | 42.05 | 40.00 | 44.10 | — |
| — | 32.15 | 36.55 | 34.35 | +0.47 | 20.3% | 970 | 20.3% | -0.55 | 47.98 | 45.70 | 50.25 | — |
| — | 25.65 | 30.00 | 27.82 | +0.41 | 20.3% | 985 | 20.3% | -0.61 | 57.38 | 54.55 | 60.20 | — |
| — | 19.60 | 23.45 | 21.52 | +0.34 | 20.3% | 1005 | 20.3% | -0.69 | 70.90 | 67.80 | 74.00 | — |
| — | 14.00 | 17.10 | 15.55 | +0.26 | 20.4% | 1030 | 20.4% | -0.78 | 90.15 | 87.35 | 92.95 | — |
| — | 9.25 | 11.60 | 10.43 | +0.19 | 20.5% | 1055 | 20.5% | -0.86 | 111.40 | 108.15 | 114.65 | — |
| — | 5.75 | 8.05 | 6.90 | +0.13 | 20.9% | 1085 | 20.9% | -0.94 | 138.97 | 134.85 | 143.10 | — |
| — | 3.30 | 4.00 | 3.65 | +0.09 | 21.4% | 1120 | 21.4% | -1.00 | 172.85 | 169.00 | 176.70 | — |
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.