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 | |
| — | 200.85 | 207.25 | 204.05 | +0.94 | 24.8% | 760 | 24.8% | -0.06 | 4.53 | 3.80 | 5.25 | — |
| — | 165.15 | 172.75 | 168.95 | +0.90 | 23.8% | 800 | 23.8% | -0.11 | 7.85 | 7.40 | 8.30 | — |
| — | 147.95 | 155.75 | 151.85 | +0.87 | 23.3% | 820 | 23.3% | -0.13 | 10.25 | 8.35 | 12.15 | — |
| — | 124.10 | 131.70 | 127.90 | +0.82 | 22.7% | 850 | 22.7% | -0.19 | 14.90 | 13.45 | 16.35 | — |
| — | 100.75 | 107.15 | 103.95 | +0.76 | 22.2% | 880 | 22.2% | -0.25 | 21.77 | 20.30 | 23.25 | — |
| — | 88.25 | 93.65 | 90.95 | +0.71 | 21.9% | 900 | 21.9% | -0.30 | 26.90 | 24.95 | 28.85 | — |
| — | 82.05 | 85.10 | 83.58 | +0.68 | 21.8% | 910 | 21.8% | -0.33 | 31.60 | 30.95 | 32.25 | — |
| — | 76.05 | 81.95 | 79.00 | +0.65 | 21.7% | 920 | 21.7% | -0.36 | 35.88 | 34.45 | 37.30 | — |
| — | 70.25 | 74.05 | 72.15 | +0.63 | 21.6% | 930 | 21.6% | -0.39 | 39.38 | 36.35 | 42.40 | — |
| — | 64.50 | 69.75 | 67.12 | +0.60 | 21.5% | 940 | 21.5% | -0.42 | 43.33 | 41.45 | 45.20 | — |
| — | 58.55 | 64.80 | 61.67 | +0.57 | 21.5% | 950 | 21.5% | -0.45 | 48.52 | 46.40 | 50.65 | — |
| — | 54.55 | 59.95 | 57.25 | +0.54 | 21.4% | 960 | 21.4% | -0.48 | 53.58 | 50.45 | 56.70 | — |
| — | 50.25 | 54.10 | 52.17 | +0.51 | 21.4% | 970 | 21.4% | -0.51 | 59.50 | 57.65 | 61.35 | — |
| — | 45.25 | 49.50 | 47.38 | +0.48 | 21.3% | 980 | 21.3% | -0.55 | 64.85 | 63.35 | 66.35 | — |
| — | 41.45 | 44.85 | 43.15 | +0.45 | 21.3% | 990 | 21.3% | -0.58 | 70.20 | 67.95 | 72.45 | — |
| — | 38.00 | 41.15 | 39.58 | +0.43 | 21.3% | 1000 | 21.3% | -0.61 | 77.50 | 75.70 | 79.30 | — |
| — | 30.95 | 34.75 | 32.85 | +0.37 | 21.2% | 1020 | 21.2% | -0.67 | 90.85 | 88.55 | 93.15 | — |
| — | 25.40 | 27.80 | 26.60 | +0.32 | 21.3% | 1040 | 21.3% | -0.73 | 104.80 | 102.10 | 107.50 | — |
| — | 17.20 | 21.55 | 19.38 | +0.25 | 21.4% | 1070 | 21.4% | -0.81 | 129.30 | 126.35 | 132.25 | — |
| — | 12.75 | 14.50 | 13.62 | +0.20 | 21.5% | 1100 | 21.5% | -0.88 | 155.85 | 152.05 | 159.65 | — |
| — | 9.70 | 11.20 | 10.45 | +0.15 | 21.8% | 1130 | 21.8% | -0.95 | 183.40 | 179.50 | 187.30 | — |
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.