Spot 976.12
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 193.00 | 198.50 | 195.75 | +0.97 | 43.2% | 785 | 43.2% | -0.03 | 2.15 | 1.70 | 2.61 | — |
| — | 183.05 | 188.90 | 185.97 | +0.96 | 42.5% | 795 | 42.5% | -0.04 | 2.36 | 1.67 | 3.05 | — |
| — | 172.70 | 179.35 | 176.03 | +0.96 | 41.9% | 805 | 41.9% | -0.04 | 2.98 | 2.00 | 3.95 | — |
| — | 159.00 | 165.20 | 162.10 | +0.94 | 41.0% | 820 | 41.0% | -0.06 | 3.38 | 3.05 | 3.70 | — |
| — | 149.70 | 155.95 | 152.82 | +0.94 | 40.5% | 830 | 40.5% | -0.07 | 4.20 | 3.65 | 4.75 | — |
| — | 145.10 | 151.35 | 148.22 | +0.93 | 40.2% | 835 | 40.2% | -0.07 | 5.12 | 4.05 | 6.20 | — |
| — | 136.65 | 141.60 | 139.12 | +0.92 | 39.7% | 845 | 39.7% | -0.08 | 6.03 | 4.85 | 7.20 | — |
| — | 127.05 | 133.55 | 130.30 | +0.90 | 39.3% | 855 | 39.3% | -0.10 | 7.12 | 6.00 | 8.25 | — |
| — | 118.30 | 123.40 | 120.85 | +0.89 | 38.9% | 865 | 38.9% | -0.11 | 8.07 | 6.60 | 9.55 | — |
| — | 114.35 | 119.10 | 116.72 | +0.88 | 38.7% | 870 | 38.7% | -0.12 | 7.72 | 6.10 | 9.35 | — |
| — | 110.10 | 116.20 | 113.15 | +0.87 | 38.5% | 875 | 38.5% | -0.13 | 9.10 | 7.65 | 10.55 | — |
| — | 105.45 | 110.60 | 108.03 | +0.86 | 38.3% | 880 | 38.3% | -0.14 | 9.80 | 8.75 | 10.85 | — |
| — | 102.70 | 106.40 | 104.55 | +0.85 | 38.1% | 885 | 38.1% | -0.15 | 10.72 | 9.55 | 11.90 | — |
| — | 96.75 | 103.50 | 100.12 | +0.84 | 37.9% | 890 | 37.9% | -0.16 | 11.57 | 10.10 | 13.05 | — |
| — | 93.45 | 98.25 | 95.85 | +0.83 | 37.7% | 895 | 37.7% | -0.17 | 12.07 | 10.10 | 14.05 | — |
| — | 89.40 | 94.30 | 91.85 | +0.82 | 37.6% | 900 | 37.6% | -0.18 | 12.80 | 11.45 | 14.15 | — |
| — | 85.35 | 91.80 | 88.58 | +0.81 | 37.4% | 905 | 37.4% | -0.19 | 14.60 | 13.25 | 15.95 | — |
| — | 81.55 | 86.55 | 84.05 | +0.80 | 37.3% | 910 | 37.3% | -0.21 | 15.62 | 14.50 | 16.75 | — |
| — | 77.25 | 82.80 | 80.03 | +0.78 | 37.1% | 915 | 37.1% | -0.22 | 16.30 | 14.65 | 17.95 | — |
| — | 74.10 | 79.15 | 76.62 | +0.77 | 37.0% | 920 | — | — | 18.20 | 17.15 | 19.25 | — |
| — | 71.55 | 75.55 | 73.55 | — | — | 925 | — | — | 19.52 | 18.35 | 20.70 | — |
| — | 67.15 | 72.05 | 69.60 | — | — | 930 | 36.7% | -0.26 | 21.07 | 19.85 | 22.30 | — |
| — | 63.90 | 68.65 | 66.28 | — | — | 935 | 36.9% | -0.28 | 22.48 | 21.45 | 23.50 | — |
| — | 60.35 | 65.30 | 62.83 | — | — | 940 | — | — | 24.38 | 23.60 | 25.15 | — |
| — | 57.10 | 62.10 | 59.60 | — | — | 945 | — | — | 26.02 | 25.15 | 26.90 | — |
| — | 54.80 | 59.05 | 56.92 | — | — | 950 | 36.2% | -0.33 | 28.12 | 27.50 | 28.75 | — |
| — | 51.55 | 56.15 | 53.85 | — | — | 955 | — | — | 29.77 | 28.85 | 30.70 | — |
| — | 48.65 | 52.65 | 50.65 | — | — | 960 | — | — | 32.23 | 31.00 | 33.45 | — |
| — | 45.25 | 49.95 | 47.60 | — | — | 965 | — | — | 34.33 | 33.10 | 35.55 | — |
| — | 43.05 | 47.35 | 45.20 | +0.60 | 35.6% | 970 | — | — | 36.33 | 34.70 | 37.95 | — |
| — | 40.70 | 44.80 | 42.75 | — | — | 975 | — | — | 39.12 | 37.70 | 40.55 | — |
| — | 36.85 | 42.05 | 39.45 | — | — | 980 | — | — | 41.27 | 40.10 | 42.45 | — |
| — | 34.80 | 38.60 | 36.70 | — | — | 985 | — | — | 44.50 | 42.60 | 46.40 | — |
| — | 33.50 | 37.15 | 35.33 | — | — | 990 | 35.2% | -0.48 | 46.38 | 45.10 | 47.65 | — |
| — | 31.00 | 34.70 | 32.85 | +0.51 | 35.1% | 995 | 35.1% | -0.49 | 48.70 | 46.55 | 50.85 | — |
| — | 30.05 | 31.50 | 30.77 | +0.49 | 35.0% | 1000 | — | — | 51.17 | 49.25 | 53.10 | — |
| — | 28.35 | 31.05 | 29.70 | +0.47 | 34.9% | 1005 | 34.9% | -0.53 | 54.55 | 52.55 | 56.55 | — |
| — | 25.20 | 28.20 | 26.70 | +0.45 | 34.8% | 1010 | 34.8% | -0.55 | 57.67 | 55.65 | 59.70 | — |
| — | 23.45 | 25.85 | 24.65 | +0.43 | 34.7% | 1015 | 34.7% | -0.57 | 60.75 | 58.35 | 63.15 | — |
| — | 21.80 | 24.00 | 22.90 | +0.42 | 34.6% | 1020 | 34.6% | -0.59 | 64.25 | 62.70 | 65.80 | — |
| — | 3.65 | 4.70 | 4.17 | +0.13 | 34.9% | 1120 | 34.9% | -0.88 | 146.20 | 143.20 | 149.20 | — |
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.